Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,117.24 +100.73 (+0.15%) CMC Crypto 200
1,420.62 +5.86 (+0.41%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:7.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240426C00007500 | 2024-04-22 2:34PM EDT | 2024-04-26 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 0.00% |
| WBD240503C00007500 | 2024-04-19 3:50PM EDT | 2024-05-03 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| WBD240510C00007500 | 2024-04-22 2:42PM EDT | 2024-05-10 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| WBD240517C00007500 | 2024-04-22 3:45PM EDT | 2024-05-17 | 1.14 | 0.00 | 0.00 | 0.00 | - | 503 | 1,271 | 0.00% |
| WBD240524C00007500 | 2024-04-16 1:40PM EDT | 2024-05-24 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WBD240531C00007500 | 2024-04-19 10:17AM EDT | 2024-05-31 | 1.20 | 0.00 | 0.00 | 0.00 | - | 25 | 75 | 0.00% |
| WBD240621C00007500 | 2024-04-22 12:04PM EDT | 2024-06-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 511 | 3,003 | 0.00% |
| WBD240719C00007500 | 2024-04-22 9:45AM EDT | 2024-07-19 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 2,561 | 0.00% |
| WBD240920C00007500 | 2024-04-22 10:08AM EDT | 2024-09-20 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 731 | 0.00% |
| WBD241018C00007500 | 2024-04-22 11:04AM EDT | 2024-10-18 | 1.71 | 0.00 | 0.00 | 0.00 | - | 20 | 711 | 0.00% |
| WBD250117C00007500 | 2024-04-22 2:52PM EDT | 2025-01-17 | 2.09 | 0.00 | 0.00 | 0.00 | - | 4 | 8,639 | 0.00% |
| WBD250620C00007500 | 2024-04-22 2:03PM EDT | 2025-06-20 | 2.52 | 0.00 | 0.00 | 0.00 | - | 3 | 1,216 | 0.00% |
| WBD260116C00007500 | 2024-04-19 3:09PM EDT | 2026-01-16 | 2.99 | 0.00 | 0.00 | 0.00 | - | 58 | 3,172 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240426P00007500 | 2024-04-22 11:14AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 238 | 24,662 | 25.00% |
| WBD240503P00007500 | 2024-04-22 3:23PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 435 | 25.00% |
| WBD240510P00007500 | 2024-04-22 2:42PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 418 | 12.50% |
| WBD240517P00007500 | 2024-04-22 3:05PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 412 | 17,683 | 12.50% |
| WBD240524P00007500 | 2024-04-22 2:50PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 26 | 147 | 12.50% |
| WBD240531P00007500 | 2024-04-22 2:10PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 274 | 633 | 12.50% |
| WBD240621P00007500 | 2024-04-22 3:54PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3,875 | 24,337 | 6.25% |
| WBD240719P00007500 | 2024-04-22 3:24PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 51 | 8,760 | 6.25% |
| WBD240920P00007500 | 2024-04-22 1:14PM EDT | 2024-09-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 71 | 8,791 | 6.25% |
| WBD241018P00007500 | 2024-04-22 11:01AM EDT | 2024-10-18 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 2,599 | 6.25% |
| WBD250117P00007500 | 2024-04-22 3:26PM EDT | 2025-01-17 | 0.81 | 0.00 | 0.00 | 0.00 | - | 47 | 22,111 | 3.13% |
| WBD250620P00007500 | 2024-04-22 1:59PM EDT | 2025-06-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7,948 | 3.13% |
| WBD260116P00007500 | 2024-04-22 1:25PM EDT | 2026-01-16 | 1.35 | 0.00 | 0.00 | 0.00 | - | 62 | 9,077 | 3.13% |
© 2024 Yahoo. All rights reserved.