Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,840.12 +912.58 (+1.45%) CMC Crypto 200
1,346.22 -50.32 (-3.60%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD260116C00002500 | 2024-04-26 12:35PM EDT | 2.50 | 6.10 | 4.15 | 7.25 | -0.10 | -1.61% | 1 | 152 | 58.59% |
| WBD260116C00005000 | 2024-04-26 3:57PM EDT | 5.00 | 4.10 | 4.00 | 4.10 | -0.05 | -1.20% | 17 | 1,438 | 65.72% |
| WBD260116C00007500 | 2024-04-26 3:50PM EDT | 7.50 | 2.69 | 2.54 | 2.73 | -0.08 | -2.89% | 125 | 3,179 | 58.11% |
| WBD260116C00010000 | 2024-04-26 3:16PM EDT | 10.00 | 1.75 | 1.71 | 1.82 | -0.12 | -6.42% | 165 | 17,275 | 56.30% |
| WBD260116C00012500 | 2024-04-26 3:57PM EDT | 12.50 | 1.12 | 1.10 | 1.16 | -0.03 | -2.61% | 129 | 4,659 | 53.66% |
| WBD260116C00015000 | 2024-04-26 3:39PM EDT | 15.00 | 0.75 | 0.71 | 0.80 | 0.00 | - | 219 | 5,316 | 52.73% |
| WBD260116C00017500 | 2024-04-26 3:54PM EDT | 17.50 | 0.50 | 0.47 | 0.52 | -0.03 | -5.66% | 57 | 3,316 | 51.56% |
| WBD260116C00020000 | 2024-04-26 2:10PM EDT | 20.00 | 0.37 | 0.36 | 0.39 | -0.01 | -2.63% | 76 | 1,498 | 52.44% |
| WBD260116C00022500 | 2024-04-26 1:29PM EDT | 22.50 | 0.27 | 0.26 | 0.29 | -0.01 | -3.57% | 14 | 845 | 52.54% |
| WBD260116C00025000 | 2024-04-26 11:37AM EDT | 25.00 | 0.19 | 0.17 | 0.24 | -0.01 | -5.00% | 16 | 4,629 | 52.64% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD260116P00002500 | 2024-04-25 12:59PM EDT | 2.50 | 0.10 | 0.08 | 0.25 | 0.00 | - | 5 | 146 | 68.16% |
| WBD260116P00005000 | 2024-04-24 2:48PM EDT | 5.00 | 0.46 | 0.46 | 0.53 | 0.00 | - | 12 | 1,018 | 49.41% |
| WBD260116P00007500 | 2024-04-26 3:15PM EDT | 7.50 | 1.39 | 1.38 | 1.41 | -0.01 | -0.71% | 203 | 9,260 | 42.09% |
| WBD260116P00010000 | 2024-04-26 11:52AM EDT | 10.00 | 2.85 | 2.63 | 2.93 | 0.00 | - | 1 | 6,376 | 39.21% |
| WBD260116P00012500 | 2024-04-25 1:33PM EDT | 12.50 | 4.73 | 4.70 | 4.90 | 0.00 | - | 5 | 5,837 | 37.60% |
| WBD260116P00015000 | 2024-04-26 11:28AM EDT | 15.00 | 6.92 | 6.05 | 8.10 | +0.12 | +1.76% | 42 | 23,128 | 64.50% |
| WBD260116P00017500 | 2024-02-28 10:40AM EDT | 17.50 | 8.99 | 6.80 | 9.80 | 0.00 | - | 2 | 14,775 | 48.78% |
| WBD260116P00020000 | 2024-04-12 10:24AM EDT | 20.00 | 11.50 | 11.40 | 12.95 | 0.00 | - | 10 | 1 | 73.19% |
| WBD260116P00022500 | 2024-03-13 3:19PM EDT | 22.50 | 13.61 | 13.05 | 15.05 | 0.00 | - | 5 | 0 | 66.55% |
| WBD260116P00025000 | 2024-03-04 10:48AM EDT | 25.00 | 16.70 | 15.30 | 19.00 | 0.00 | - | 4 | 0 | 55.66% |
© 2024 Yahoo. All rights reserved.