Singapore markets closed
Straits Times Index
3,084.70 +18.76 (+0.61%) S&P 500
4,554.89 +4.46 (+0.10%) Dow
35,416.98 +83.51 (+0.24%) Nasdaq
14,281.76 +40.73 (+0.29%) Bitcoin USD
38,159.96 +954.47 (+2.57%) CMC Crypto 200
788.66 +23.97 (+3.14%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD231201C00007000 | 2023-11-03 11:05AM EST | 7.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| WBD231201C00007500 | 2023-11-21 9:54AM EST | 7.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| WBD231201C00008000 | 2023-11-28 10:42AM EST | 8.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| WBD231201C00008500 | 2023-11-28 3:19PM EST | 8.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 0.00% |
| WBD231201C00009000 | 2023-11-27 9:33AM EST | 9.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| WBD231201C00009500 | 2023-11-28 10:42AM EST | 9.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 15 | 204 | 0.00% |
| WBD231201C00010000 | 2023-11-28 3:47PM EST | 10.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 115,092 | 957 | 0.00% |
| WBD231201C00010500 | 2023-11-28 3:58PM EST | 10.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 225 | 1,789 | 0.00% |
| WBD231201C00011000 | 2023-11-28 3:59PM EST | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,037 | 4,425 | 12.50% |
| WBD231201C00011500 | 2023-11-28 3:46PM EST | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 153 | 4,401 | 25.00% |
| WBD231201C00012000 | 2023-11-28 10:40AM EST | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,208 | 50.00% |
| WBD231201C00012500 | 2023-11-24 10:14AM EST | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 208 | 471 | 50.00% |
| WBD231201C00013000 | 2023-11-27 12:50PM EST | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 50.00% |
| WBD231201C00013500 | 2023-11-28 1:49PM EST | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 792 | 50.00% |
| WBD231201C00014000 | 2023-11-24 10:30AM EST | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 50.00% |
| WBD231201C00014500 | 2023-11-07 10:43AM EST | 14.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| WBD231201C00015000 | 2023-11-20 10:07AM EST | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| WBD231201C00015500 | 2023-11-24 10:14AM EST | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| WBD231201C00016000 | 2023-11-14 9:30AM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD231201P00002500 | 2023-11-20 9:30AM EST | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| WBD231201P00006500 | 2023-11-22 3:53PM EST | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| WBD231201P00007000 | 2023-10-13 12:13PM EST | 7.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 30 | 250.00% |
| WBD231201P00007500 | 2023-11-16 9:51AM EST | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| WBD231201P00008000 | 2023-11-17 11:10AM EST | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10,278 | 50.00% |
| WBD231201P00008500 | 2023-11-20 9:35AM EST | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 22,658 | 50.00% |
| WBD231201P00009000 | 2023-11-28 11:47AM EST | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 1,000 | 50.00% |
| WBD231201P00009500 | 2023-11-28 2:47PM EST | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120,108 | 736 | 25.00% |
| WBD231201P00010000 | 2023-11-28 3:36PM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 1,980 | 25.00% |
| WBD231201P00010500 | 2023-11-28 3:59PM EST | 10.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,495 | 3,119 | 6.25% |
| WBD231201P00011000 | 2023-11-28 3:19PM EST | 11.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 44 | 861 | 0.00% |
| WBD231201P00011500 | 2023-11-28 10:47AM EST | 11.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 13 | 76 | 0.00% |
| WBD231201P00012000 | 2023-11-28 12:33PM EST | 12.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 23 | 29 | 0.00% |
| WBD231201P00012500 | 2023-11-27 11:05AM EST | 12.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| WBD231201P00013000 | 2023-11-27 11:05AM EST | 13.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| WBD231201P00013500 | 2023-11-22 9:37AM EST | 13.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| WBD231201P00020000 | 2023-11-21 11:53AM EST | 20.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.