Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,937.60 +1,361.55 (+2.08%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240524C00007500 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.58 | 0.57 | 0.61 | -0.02 | -3.33% | 117 | 79 | 56.25% |
| WBD240531C00007500 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.61 | 0.57 | 0.64 | -0.08 | -11.59% | 6 | 181 | 46.88% |
| WBD240607C00007500 | 2024-05-17 2:22PM EDT | 2024-06-07 | 0.66 | 0.64 | 0.92 | -0.06 | -8.33% | 14 | 160 | 60.94% |
| WBD240614C00007500 | 2024-05-16 2:22PM EDT | 2024-06-14 | 0.70 | 0.69 | 0.83 | 0.00 | - | 3 | 11 | 50.20% |
| WBD240621C00007500 | 2024-05-17 3:42PM EDT | 2024-06-21 | 0.74 | 0.72 | 0.77 | -0.16 | -17.78% | 104 | 6,781 | 46.09% |
| WBD240628C00007500 | 2024-05-17 3:23PM EDT | 2024-06-28 | 0.79 | 0.56 | 2.48 | +0.16 | +25.40% | 10 | 76 | 117.19% |
| WBD240719C00007500 | 2024-05-17 2:08PM EDT | 2024-07-19 | 0.90 | 0.87 | 0.92 | -0.04 | -4.26% | 147 | 5,248 | 47.07% |
| WBD240920C00007500 | 2024-05-17 2:20PM EDT | 2024-09-20 | 1.20 | 1.20 | 1.24 | -0.10 | -7.69% | 267 | 2,094 | 50.59% |
| WBD241018C00007500 | 2024-05-17 3:36PM EDT | 2024-10-18 | 1.33 | 1.29 | 1.35 | -0.11 | -7.64% | 5 | 1,628 | 50.98% |
| WBD250117C00007500 | 2024-05-17 3:30PM EDT | 2025-01-17 | 1.68 | 1.64 | 1.70 | -0.16 | -8.70% | 73 | 13,985 | 54.69% |
| WBD250620C00007500 | 2024-05-17 3:36PM EDT | 2025-06-20 | 2.08 | 1.81 | 2.11 | -0.21 | -9.17% | 12 | 1,647 | 52.15% |
| WBD260116C00007500 | 2024-05-17 3:48PM EDT | 2026-01-16 | 2.55 | 2.51 | 2.61 | -0.09 | -3.41% | 25 | 4,317 | 58.11% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240524P00007500 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 88 | 3,799 | 44.53% |
| WBD240531P00007500 | 2024-05-17 1:33PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 19 | 2,312 | 37.50% |
| WBD240607P00007500 | 2024-05-16 10:35AM EDT | 2024-06-07 | 0.10 | 0.07 | 0.10 | 0.00 | - | 4 | 619 | 40.04% |
| WBD240614P00007500 | 2024-05-17 2:11PM EDT | 2024-06-14 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 16 | 184 | 39.06% |
| WBD240621P00007500 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.16 | +0.02 | +15.38% | 440 | 46,763 | 38.67% |
| WBD240628P00007500 | 2024-05-17 3:58PM EDT | 2024-06-28 | 0.18 | 0.17 | 0.19 | -0.01 | -5.26% | 25 | 60,692 | 38.67% |
| WBD240719P00007500 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.27 | 0.26 | 0.28 | +0.03 | +12.50% | 6,579 | 17,322 | 39.45% |
| WBD240920P00007500 | 2024-05-17 3:31PM EDT | 2024-09-20 | 0.53 | 0.51 | 0.54 | +0.03 | +6.00% | 53 | 13,452 | 43.16% |
| WBD241018P00007500 | 2024-05-17 12:21PM EDT | 2024-10-18 | 0.61 | 0.59 | 0.62 | +0.01 | +1.67% | 18 | 5,393 | 43.26% |
| WBD250117P00007500 | 2024-05-17 3:51PM EDT | 2025-01-17 | 0.83 | 0.81 | 0.85 | 0.00 | - | 32 | 26,328 | 43.65% |
| WBD250620P00007500 | 2024-05-16 3:34PM EDT | 2025-06-20 | 1.12 | 1.08 | 1.15 | 0.00 | - | 45 | 8,025 | 43.85% |
| WBD260116P00007500 | 2024-05-17 2:53PM EDT | 2026-01-16 | 1.41 | 1.36 | 1.41 | +0.06 | +4.44% | 74 | 11,021 | 42.24% |
© 2024 Yahoo. All rights reserved.