WBD - Warner Bros. Discovery, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD230609C00005000 | 2023-05-12 9:31AM EDT | 5.00 | 7.40 | 8.60 | 8.70 | 0.00 | - | 50 | 53 | 0.00% |
| WBD230609C00006000 | 2023-06-05 1:30PM EDT | 6.00 | 5.55 | 7.60 | 7.70 | 0.00 | - | 1 | 1 | 0.00% |
| WBD230609C00007000 | 2023-06-05 11:46AM EDT | 7.00 | 4.60 | 6.60 | 6.70 | 0.00 | - | 1 | 21 | 0.00% |
| WBD230609C00007500 | 2023-06-01 10:48AM EDT | 7.50 | 3.90 | 6.10 | 6.20 | 0.00 | - | 1 | 2 | 0.00% |
| WBD230609C00008000 | 2023-06-05 11:27AM EDT | 8.00 | 3.60 | 5.60 | 5.70 | 0.00 | - | 1 | 32 | 0.00% |
| WBD230609C00008500 | 2023-06-09 1:34PM EDT | 8.50 | 5.25 | 5.10 | 5.20 | +2.20 | +72.13% | 1 | 22 | 0.00% |
| WBD230609C00009000 | 2023-06-08 11:34AM EDT | 9.00 | 4.94 | 4.60 | 4.70 | 0.00 | - | 2 | 4 | 0.00% |
| WBD230609C00009500 | 2023-06-07 11:37AM EDT | 9.50 | 3.15 | 4.10 | 4.20 | 0.00 | - | 5 | 15 | 0.00% |
| WBD230609C00010000 | 2023-06-07 2:45PM EDT | 10.00 | 2.85 | 3.60 | 3.70 | 0.00 | - | 13 | 10 | 0.00% |
| WBD230609C00010500 | 2023-06-09 10:37AM EDT | 10.50 | 3.31 | 3.10 | 3.20 | +0.26 | +8.52% | 10 | 84 | 0.00% |
| WBD230609C00011000 | 2023-06-09 10:13AM EDT | 11.00 | 2.96 | 2.62 | 2.68 | -0.04 | -1.33% | 31 | 1,476 | 0.00% |
| WBD230609C00011500 | 2023-06-09 2:15PM EDT | 11.50 | 2.17 | 2.13 | 2.17 | -0.33 | -13.20% | 72 | 2,213 | 0.00% |
| WBD230609C00012000 | 2023-06-09 2:31PM EDT | 12.00 | 1.64 | 1.64 | 1.69 | -0.40 | -19.61% | 328 | 6,318 | 0.00% |
| WBD230609C00012500 | 2023-06-09 2:43PM EDT | 12.50 | 1.15 | 1.13 | 1.17 | -0.30 | -20.69% | 549 | 2,209 | 0.00% |
| WBD230609C00013000 | 2023-06-09 2:40PM EDT | 13.00 | 0.64 | 0.63 | 0.67 | -0.36 | -36.00% | 239 | 4,902 | 0.00% |
| WBD230609C00013500 | 2023-06-09 2:39PM EDT | 13.50 | 0.18 | 0.15 | 0.19 | -0.35 | -66.04% | 281 | 1,264 | 0.00% |
| WBD230609C00014000 | 2023-06-09 1:41PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 690 | 1,995 | 31.25% |
| WBD230609C00014500 | 2023-06-09 11:29AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,989 | 1,382 | 56.25% |
| WBD230609C00015000 | 2023-06-09 10:07AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 23 | 839 | 84.38% |
| WBD230609C00015500 | 2023-06-08 3:25PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 144 | 112.50% |
| WBD230609C00016000 | 2023-06-08 2:51PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 150 | 137.50% |
| WBD230609C00016500 | 2023-06-08 3:58PM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 156.25% |
| WBD230609C00017000 | 2023-05-16 10:51AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 14 | 175.00% |
| WBD230609C00017500 | 2023-05-26 3:06PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 193.75% |
| WBD230609C00018000 | 2023-06-08 11:17AM EDT | 18.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 212.50% |
| WBD230609C00019000 | 2023-05-17 10:35AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 250.00% |
| WBD230609C00020000 | 2023-05-17 10:34AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 287.50% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD230609P00008000 | 2023-05-04 2:15PM EDT | 8.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 0 | 481.25% |
| WBD230609P00008500 | 2023-05-04 12:14PM EDT | 8.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 8,000 | 8,000 | 431.25% |
| WBD230609P00009000 | 2023-05-16 12:48PM EDT | 9.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 100 | 0 | 443.75% |
| WBD230609P00009500 | 2023-06-01 2:36PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 18,048 | 300.00% |
| WBD230609P00010000 | 2023-06-07 10:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 393 | 250.00% |
| WBD230609P00010500 | 2023-06-06 11:05AM EDT | 10.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 39 | 217 | 225.00% |
| WBD230609P00011000 | 2023-06-08 10:16AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,575 | 187.50% |
| WBD230609P00011500 | 2023-06-09 2:28PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,630 | 150.00% |
| WBD230609P00012000 | 2023-06-09 10:26AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 947 | 118.75% |
| WBD230609P00012500 | 2023-06-09 12:22PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 1,242 | 87.50% |
| WBD230609P00013000 | 2023-06-09 1:13PM EDT | 13.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 16 | 917 | 62.50% |
| WBD230609P00013500 | 2023-06-09 2:37PM EDT | 13.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1,810 | 747 | 35.94% |
| WBD230609P00014000 | 2023-06-09 2:43PM EDT | 14.00 | 0.36 | 0.33 | 0.38 | +0.20 | +125.00% | 1,797 | 1,054 | 57.81% |
| WBD230609P00014500 | 2023-06-09 1:43PM EDT | 14.50 | 0.81 | 0.83 | 0.87 | +0.29 | +55.77% | 5 | 266 | 101.56% |
| WBD230609P00015000 | 2023-06-09 9:37AM EDT | 15.00 | 0.95 | 1.31 | 1.37 | -0.09 | -8.65% | 2 | 42 | 132.81% |
| WBD230609P00015500 | 2023-06-08 10:29AM EDT | 15.50 | 1.50 | 1.81 | 1.88 | -0.15 | -9.09% | 2 | 22 | 170.31% |
| WBD230609P00016000 | 2023-06-07 2:01PM EDT | 16.00 | 3.25 | 2.32 | 2.37 | 0.00 | - | 25 | 18 | 203.13% |
| WBD230609P00017000 | 2023-05-17 11:38AM EDT | 17.00 | 4.46 | 3.30 | 3.40 | 0.00 | - | - | 0 | 265.63% |
| WBD230609P00017500 | 2023-05-31 10:18AM EDT | 17.50 | 6.20 | 3.80 | 3.90 | 0.00 | - | 1 | 0 | 292.19% |
| WBD230609P00018000 | 2023-06-01 11:30AM EDT | 18.00 | 6.71 | 4.30 | 4.35 | 0.00 | - | - | 0 | 284.38% |
© 2023 Yahoo. All rights reserved.