Singapore markets open in 24 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,566.18 -1,985.14 (-2.98%) CMC Crypto 200
1,391.23 -32.87 (-2.31%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240426C00010000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 348 | 112.50% |
| WBD240503C00010000 | 2024-04-24 10:09AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 642 | 53.13% |
| WBD240510C00010000 | 2024-04-24 1:33PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.08 | -0.02 | -33.33% | 34 | 1,074 | 66.02% |
| WBD240517C00010000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 163 | 6,765 | 58.59% |
| WBD240524C00010000 | 2024-04-24 3:17PM EDT | 2024-05-24 | 0.09 | 0.09 | 0.12 | -0.02 | -18.18% | 20 | 252 | 56.64% |
| WBD240531C00010000 | 2024-04-24 3:55PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 11 | 292 | 53.52% |
| WBD240621C00010000 | 2024-04-24 3:26PM EDT | 2024-06-21 | 0.19 | 0.19 | 0.20 | -0.04 | -17.39% | 1,302 | 24,806 | 50.78% |
| WBD240719C00010000 | 2024-04-24 3:29PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.27 | -0.04 | -13.33% | 239 | 5,870 | 47.66% |
| WBD240920C00010000 | 2024-04-24 2:47PM EDT | 2024-09-20 | 0.51 | 0.53 | 0.55 | -0.08 | -13.56% | 36 | 5,144 | 50.59% |
| WBD241018C00010000 | 2024-04-24 3:40PM EDT | 2024-10-18 | 0.60 | 0.61 | 0.63 | -0.07 | -10.45% | 136 | 2,456 | 50.10% |
| WBD250117C00010000 | 2024-04-24 3:53PM EDT | 2025-01-17 | 0.93 | 0.91 | 0.95 | -0.07 | -7.00% | 224 | 20,503 | 51.86% |
| WBD250620C00010000 | 2024-04-24 3:48PM EDT | 2025-06-20 | 1.35 | 1.20 | 1.43 | -0.05 | -3.57% | 55 | 2,584 | 52.10% |
| WBD260116C00010000 | 2024-04-24 10:53AM EDT | 2026-01-16 | 1.82 | 1.84 | 2.07 | -0.11 | -5.70% | 40 | 17,148 | 57.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240426P00010000 | 2024-04-22 10:44AM EDT | 2024-04-26 | 1.61 | 1.39 | 1.65 | 0.00 | - | 6 | 5 | 156.25% |
| WBD240503P00010000 | 2024-04-22 3:01PM EDT | 2024-05-03 | 1.52 | 1.11 | 2.61 | 0.00 | - | 1 | 2 | 140.23% |
| WBD240510P00010000 | 2024-04-23 11:10AM EDT | 2024-05-10 | 1.51 | 1.63 | 1.94 | 0.00 | - | 1 | 122 | 90.63% |
| WBD240517P00010000 | 2024-04-24 2:20PM EDT | 2024-05-17 | 1.75 | 1.65 | 1.94 | +0.20 | +12.90% | 15 | 589 | 77.34% |
| WBD240524P00010000 | 2024-04-23 9:42AM EDT | 2024-05-24 | 1.60 | 1.07 | 2.14 | 0.00 | - | 2 | 86 | 110.55% |
| WBD240531P00010000 | 2024-04-18 10:18AM EDT | 2024-05-31 | 1.84 | 1.50 | 2.14 | 0.00 | - | - | 33 | 64.26% |
| WBD240621P00010000 | 2024-04-24 3:27PM EDT | 2024-06-21 | 1.81 | 1.69 | 1.85 | +0.11 | +6.47% | 1,209 | 25,273 | 54.30% |
| WBD240719P00010000 | 2024-04-23 10:36AM EDT | 2024-07-19 | 1.70 | 1.40 | 2.00 | 0.00 | - | 84 | 2,997 | 55.66% |
| WBD240920P00010000 | 2024-04-23 1:52PM EDT | 2024-09-20 | 1.90 | 1.95 | 2.04 | 0.00 | - | 9 | 5,399 | 44.43% |
| WBD241018P00010000 | 2024-04-19 2:44PM EDT | 2024-10-18 | 2.03 | 2.01 | 2.05 | 0.00 | - | 12 | 718 | 41.21% |
| WBD250117P00010000 | 2024-04-24 11:05AM EDT | 2025-01-17 | 2.29 | 2.19 | 2.26 | +0.17 | +8.02% | 21 | 19,173 | 41.46% |
| WBD250620P00010000 | 2024-04-19 2:45PM EDT | 2025-06-20 | 2.48 | 2.46 | 2.53 | 0.00 | - | 3 | 1,995 | 40.82% |
| WBD260116P00010000 | 2024-04-23 10:10AM EDT | 2026-01-16 | 2.68 | 2.72 | 2.83 | 0.00 | - | 2 | 6,376 | 40.23% |
© 2024 Yahoo. All rights reserved.