Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,003.58 -164.79 (-0.71%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD230203C00006000 | 2023-01-12 2:59PM EST | 6.00 | 7.12 | 8.85 | 9.05 | 0.00 | - | - | 2 | 334.38% |
| WBD230203C00007000 | 2023-01-20 9:50AM EST | 7.00 | 5.50 | 7.85 | 8.05 | 0.00 | - | 5 | 5 | 282.81% |
| WBD230203C00008000 | 2023-01-27 3:22PM EST | 8.00 | 7.00 | 6.85 | 7.00 | +2.30 | +48.94% | 7 | 1 | 203.13% |
| WBD230203C00008500 | 2023-01-04 1:07PM EST | 8.50 | 2.08 | 6.35 | 6.50 | 0.00 | - | 8 | 10 | 187.50% |
| WBD230203C00009000 | 2023-01-23 11:12AM EST | 9.00 | 4.22 | 5.85 | 6.00 | 0.00 | - | 2 | 32 | 168.75% |
| WBD230203C00009500 | 2023-01-25 12:35PM EST | 9.50 | 4.10 | 5.35 | 5.50 | 0.00 | - | 2 | 2,012 | 153.13% |
| WBD230203C00010000 | 2023-01-27 1:18PM EST | 10.00 | 4.95 | 4.85 | 5.00 | +0.15 | +3.12% | 5 | 310 | 137.50% |
| WBD230203C00010500 | 2023-01-27 1:05PM EST | 10.50 | 4.44 | 4.35 | 4.50 | +0.09 | +2.07% | 10 | 241 | 121.88% |
| WBD230203C00011000 | 2023-01-27 1:50PM EST | 11.00 | 3.90 | 3.85 | 4.00 | +0.10 | +2.63% | 4 | 699 | 107.81% |
| WBD230203C00011500 | 2023-01-27 3:59PM EST | 11.50 | 3.45 | 3.40 | 3.50 | +0.04 | +1.17% | 9 | 827 | 112.50% |
| WBD230203C00012000 | 2023-01-27 3:39PM EST | 12.00 | 3.00 | 2.86 | 2.99 | 0.00 | - | 28 | 1,315 | 81.25% |
| WBD230203C00012500 | 2023-01-27 3:21PM EST | 12.50 | 2.52 | 2.40 | 2.50 | -0.01 | -0.40% | 76 | 628 | 82.03% |
| WBD230203C00013000 | 2023-01-27 3:27PM EST | 13.00 | 2.05 | 1.87 | 2.00 | -0.01 | -0.49% | 133 | 6,005 | 60.94% |
| WBD230203C00013500 | 2023-01-27 2:32PM EST | 13.50 | 1.50 | 1.46 | 1.53 | +0.03 | +2.04% | 145 | 1,194 | 64.45% |
| WBD230203C00014000 | 2023-01-27 3:46PM EST | 14.00 | 1.11 | 1.03 | 1.09 | +0.02 | +1.83% | 263 | 4,137 | 58.98% |
| WBD230203C00014500 | 2023-01-27 3:53PM EST | 14.50 | 0.69 | 0.67 | 0.72 | -0.07 | -9.21% | 261 | 2,189 | 56.84% |
| WBD230203C00015000 | 2023-01-27 3:59PM EST | 15.00 | 0.40 | 0.40 | 0.42 | -0.13 | -24.53% | 1,249 | 3,652 | 54.88% |
| WBD230203C00015500 | 2023-01-27 3:59PM EST | 15.50 | 0.22 | 0.21 | 0.24 | -0.08 | -26.67% | 691 | 1,696 | 54.88% |
| WBD230203C00016000 | 2023-01-27 3:58PM EST | 16.00 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 1,007 | 516 | 55.47% |
| WBD230203C00017000 | 2023-01-27 3:32PM EST | 17.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 51 | 449 | 60.94% |
| WBD230203C00018000 | 2023-01-27 3:41PM EST | 18.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 90 | 86 | 73.44% |
| WBD230203C00019000 | 2023-01-25 3:01PM EST | 19.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 8 | 85.94% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD230203P00005000 | 2023-01-25 9:55AM EST | 5.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 171 | 343.75% |
| WBD230203P00006000 | 2023-01-25 1:32PM EST | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 331 | 287.50% |
| WBD230203P00006500 | 2022-12-28 2:47PM EST | 6.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 288 | 18,936 | 265.63% |
| WBD230203P00007000 | 2023-01-05 2:36PM EST | 7.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 35 | 37 | 243.75% |
| WBD230203P00007500 | 2023-01-10 3:09PM EST | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 39 | 225.00% |
| WBD230203P00008000 | 2023-01-23 9:47AM EST | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 133 | 175.00% |
| WBD230203P00008500 | 2023-01-27 11:00AM EST | 8.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 696 | 187.50% |
| WBD230203P00009000 | 2023-01-25 3:21PM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 250 | 150.00% |
| WBD230203P00009500 | 2023-01-25 2:15PM EST | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 75 | 121 | 143.75% |
| WBD230203P00010000 | 2023-01-26 12:12PM EST | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,069 | 137.50% |
| WBD230203P00010500 | 2023-01-27 9:32AM EST | 10.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 70 | 1,786 | 121.88% |
| WBD230203P00011000 | 2023-01-27 12:27PM EST | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 731 | 1,016 | 107.81% |
| WBD230203P00011500 | 2023-01-27 2:20PM EST | 11.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 85 | 3,169 | 93.75% |
| WBD230203P00012000 | 2023-01-26 3:32PM EST | 12.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 41 | 1,487 | 81.25% |
| WBD230203P00012500 | 2023-01-27 3:27PM EST | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 53 | 6,087 | 67.19% |
| WBD230203P00013000 | 2023-01-27 3:43PM EST | 13.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3,060 | 5,226 | 60.94% |
| WBD230203P00013500 | 2023-01-27 3:55PM EST | 13.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 132 | 288 | 57.03% |
| WBD230203P00014000 | 2023-01-27 3:54PM EST | 14.00 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 540 | 1,256 | 55.86% |
| WBD230203P00014500 | 2023-01-27 3:57PM EST | 14.50 | 0.25 | 0.26 | 0.28 | -0.04 | -13.79% | 1,997 | 1,798 | 54.88% |
| WBD230203P00015000 | 2023-01-27 3:59PM EST | 15.00 | 0.48 | 0.47 | 0.50 | -0.02 | -4.00% | 1,354 | 1,563 | 53.13% |
| WBD230203P00016000 | 2023-01-27 2:50PM EST | 16.00 | 1.12 | 1.14 | 1.27 | +0.01 | +0.90% | 6 | 49 | 55.47% |
© 2023 Yahoo. All rights reserved.
