Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,578.79 +9.18 (+0.03%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD230929C00012500 | 2023-09-22 3:31PM EDT | 2023-09-29 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 65 | 2,091 | 60.94% |
| WBD231006C00012500 | 2023-09-22 3:36PM EDT | 2023-10-06 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 129 | 1,475 | 52.34% |
| WBD231013C00012500 | 2023-09-22 12:48PM EDT | 2023-10-13 | 0.11 | 0.09 | 0.11 | -0.05 | -31.25% | 155 | 355 | 49.81% |
| WBD231020C00012500 | 2023-09-22 1:59PM EDT | 2023-10-20 | 0.15 | 0.14 | 0.15 | -0.08 | -34.78% | 1,513 | 16,635 | 47.85% |
| WBD231027C00012500 | 2023-09-22 3:50PM EDT | 2023-10-27 | 0.19 | 0.18 | 0.19 | -0.11 | -36.67% | 139 | 420 | 46.68% |
| WBD231117C00012500 | 2023-09-22 3:59PM EDT | 2023-11-17 | 0.39 | 0.39 | 0.40 | -0.14 | -26.42% | 20,512 | 5,813 | 51.17% |
| WBD240119C00012500 | 2023-09-22 3:56PM EDT | 2024-01-19 | 0.72 | 0.70 | 0.72 | -0.17 | -19.10% | 762 | 31,440 | 48.83% |
| WBD240419C00012500 | 2023-09-22 1:51PM EDT | 2024-04-19 | 1.20 | 1.15 | 1.19 | -0.16 | -11.76% | 18 | 700 | 50.39% |
| WBD240621C00012500 | 2023-09-22 2:36PM EDT | 2024-06-21 | 1.46 | 1.43 | 1.48 | -0.19 | -11.52% | 98 | 7,714 | 51.66% |
| WBD250117C00012500 | 2023-09-22 3:34PM EDT | 2025-01-17 | 2.25 | 2.17 | 2.24 | -0.25 | -10.00% | 325 | 13,378 | 53.56% |
| WBD260116C00012500 | 2023-09-22 3:59PM EDT | 2026-01-16 | 3.15 | 3.15 | 3.30 | -0.42 | -11.76% | 485 | 295 | 55.91% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD230929P00012500 | 2023-09-22 3:35PM EDT | 2023-09-29 | 1.29 | 1.39 | 1.44 | +0.26 | +25.24% | 37 | 726 | 54.69% |
| WBD231006P00012500 | 2023-09-22 3:39PM EDT | 2023-10-06 | 1.33 | 1.41 | 1.45 | +0.27 | +25.47% | 40 | 159 | 48.44% |
| WBD231013P00012500 | 2023-09-22 3:36PM EDT | 2023-10-13 | 1.39 | 1.41 | 1.50 | +0.46 | +49.46% | 3 | 788 | 48.24% |
| WBD231020P00012500 | 2023-09-22 3:42PM EDT | 2023-10-20 | 1.42 | 1.47 | 1.51 | +0.27 | +23.48% | 27 | 25,295 | 42.97% |
| WBD231027P00012500 | 2023-09-22 10:06AM EDT | 2023-10-27 | 1.46 | 1.50 | 1.55 | +0.51 | +53.68% | 12 | 98 | 42.58% |
| WBD231117P00012500 | 2023-09-22 3:36PM EDT | 2023-11-17 | 1.61 | 1.67 | 1.71 | +0.18 | +12.59% | 65 | 1,146 | 45.51% |
| WBD240119P00012500 | 2023-09-22 12:44PM EDT | 2024-01-19 | 1.82 | 1.90 | 1.92 | +0.16 | +9.64% | 49 | 20,951 | 40.43% |
| WBD240419P00012500 | 2023-09-20 11:58AM EDT | 2024-04-19 | 1.85 | 2.19 | 2.24 | 0.00 | - | 4 | 601 | 40.43% |
| WBD240621P00012500 | 2023-09-22 2:03PM EDT | 2024-06-21 | 2.34 | 2.37 | 2.41 | +0.26 | +12.50% | 468 | 10,830 | 39.99% |
| WBD250117P00012500 | 2023-09-20 3:50PM EDT | 2025-01-17 | 2.63 | 2.80 | 2.86 | 0.00 | - | 14 | 6,593 | 38.94% |
| WBD260116P00012500 | 2023-09-19 1:39PM EDT | 2026-01-16 | 3.15 | 3.30 | 3.45 | 0.00 | - | 2 | 47 | 38.16% |
© 2023 Yahoo. All rights reserved.
