Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,039.70 +21.31 (+0.42%) Dow
38,095.94 +192.65 (+0.51%) Nasdaq
15,723.34 +117.86 (+0.76%) Bitcoin USD
59,165.40 +1,882.75 (+3.29%) CMC Crypto 200
1,272.64 +1.89 (+0.15%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240503C00040000 | 2024-04-16 2:43PM EDT | 40.00 | 30.90 | 27.55 | 30.45 | 0.00 | - | 4 | 4 | 596.88% |
| WDC240503C00045000 | 2024-04-29 12:37PM EDT | 45.00 | 24.72 | 23.90 | 24.65 | 0.00 | - | 7 | 9 | 50.00% |
| WDC240503C00047000 | 2024-04-26 11:30AM EDT | 47.00 | 22.35 | 20.40 | 22.70 | 0.00 | - | 1 | 1 | 348.44% |
| WDC240503C00049000 | 2024-04-19 1:11PM EDT | 49.00 | 17.75 | 19.90 | 20.35 | 0.00 | - | 3 | 4 | 228.91% |
| WDC240503C00050000 | 2024-04-26 3:44PM EDT | 50.00 | 21.58 | 18.15 | 19.60 | 0.00 | - | 97 | 95 | 284.77% |
| WDC240503C00053000 | 2024-04-15 1:52PM EDT | 53.00 | 17.80 | 15.90 | 16.95 | 0.00 | - | 2 | 2 | 207.03% |
| WDC240503C00057000 | 2024-04-29 10:36AM EDT | 57.00 | 12.85 | 11.30 | 12.10 | 0.00 | - | 1 | 4 | 0.00% |
| WDC240503C00058000 | 2024-04-26 3:20PM EDT | 58.00 | 13.11 | 10.55 | 11.20 | 0.00 | - | 6 | 6 | 0.00% |
| WDC240503C00059000 | 2024-04-23 12:06PM EDT | 59.00 | 10.86 | 9.90 | 10.85 | 0.00 | - | 20 | 40 | 125.00% |
| WDC240503C00060000 | 2024-05-01 2:00PM EDT | 60.00 | 10.30 | 8.75 | 9.50 | 0.00 | - | 5 | 12 | 136.33% |
| WDC240503C00061000 | 2024-04-26 3:24PM EDT | 61.00 | 10.32 | 7.90 | 8.50 | 0.00 | - | 37 | 41 | 123.83% |
| WDC240503C00062000 | 2024-04-26 3:18PM EDT | 62.00 | 8.93 | 6.90 | 7.40 | 0.00 | - | 12 | 9 | 97.27% |
| WDC240503C00063000 | 2024-04-30 11:48AM EDT | 63.00 | 6.93 | 5.85 | 6.15 | 0.00 | - | 10 | 36 | 0.00% |
| WDC240503C00064000 | 2024-05-02 10:41AM EDT | 64.00 | 4.90 | 4.90 | 5.55 | -2.60 | -34.67% | 40 | 274 | 91.99% |
| WDC240503C00065000 | 2024-04-30 11:30AM EDT | 65.00 | 5.08 | 3.95 | 4.15 | 0.00 | - | 1,252 | 1,201 | 0.00% |
| WDC240503C00066000 | 2024-05-02 10:39AM EDT | 66.00 | 2.85 | 3.00 | 3.45 | -2.55 | -47.22% | 1 | 857 | 56.64% |
| WDC240503C00067000 | 2024-04-30 3:48PM EDT | 67.00 | 4.30 | 2.13 | 2.48 | 0.00 | - | 36 | 232 | 46.29% |
| WDC240503C00068000 | 2024-05-02 10:09AM EDT | 68.00 | 1.39 | 1.43 | 1.48 | -2.41 | -63.42% | 12 | 262 | 32.23% |
| WDC240503C00069000 | 2024-05-02 10:23AM EDT | 69.00 | 0.86 | 0.85 | 0.91 | -1.00 | -53.76% | 38 | 231 | 37.50% |
| WDC240503C00070000 | 2024-05-02 10:47AM EDT | 70.00 | 0.45 | 0.44 | 0.48 | -1.04 | -69.80% | 19 | 3,141 | 38.38% |
| WDC240503C00071000 | 2024-05-02 10:47AM EDT | 71.00 | 0.24 | 0.18 | 0.26 | -0.85 | -77.98% | 41 | 3,141 | 41.60% |
| WDC240503C00072000 | 2024-05-02 10:25AM EDT | 72.00 | 0.12 | 0.07 | 0.31 | -0.55 | -82.09% | 30 | 1,735 | 58.40% |
| WDC240503C00073000 | 2024-05-02 10:50AM EDT | 73.00 | 0.02 | 0.03 | 0.07 | -0.17 | -77.27% | 16 | 595 | 46.88% |
| WDC240503C00074000 | 2024-05-01 3:53PM EDT | 74.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 39 | 1,251 | 52.34% |
| WDC240503C00075000 | 2024-05-02 9:58AM EDT | 75.00 | 0.02 | 0.00 | 0.12 | -0.06 | -75.00% | 1 | 702 | 62.89% |
| WDC240503C00076000 | 2024-05-02 10:18AM EDT | 76.00 | 0.08 | 0.00 | 0.05 | +0.02 | +33.33% | 1 | 265 | 60.94% |
| WDC240503C00077000 | 2024-05-01 11:39AM EDT | 77.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 42 | 936 | 105.86% |
| WDC240503C00078000 | 2024-05-01 12:07PM EDT | 78.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 108 | 406 | 124.81% |
| WDC240503C00079000 | 2024-05-01 3:01PM EDT | 79.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 450 | 355 | 140.23% |
| WDC240503C00080000 | 2024-05-01 3:26PM EDT | 80.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 910 | 96.88% |
| WDC240503C00081000 | 2024-04-30 3:52PM EDT | 81.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 95.31% |
| WDC240503C00082000 | 2024-04-30 9:51AM EDT | 82.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 955 | 167.58% |
| WDC240503C00083000 | 2024-04-25 3:36PM EDT | 83.00 | 0.20 | 0.01 | 0.09 | 0.00 | - | 1 | 13 | 119.53% |
| WDC240503C00084000 | 2024-04-25 2:14PM EDT | 84.00 | 0.21 | 0.00 | 0.08 | 0.00 | - | 217 | 296 | 121.88% |
| WDC240503C00085000 | 2024-05-01 11:01AM EDT | 85.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 383 | 193.16% |
| WDC240503C00086000 | 2024-04-29 3:03PM EDT | 86.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 201.17% |
| WDC240503C00090000 | 2024-04-24 11:08AM EDT | 90.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 4 | 96 | 162.50% |
| WDC240503C00095000 | 2024-04-23 3:51PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240503P00045000 | 2024-04-25 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 4 | 228.13% |
| WDC240503P00052000 | 2024-04-22 10:11AM EDT | 52.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 8 | 265.23% |
| WDC240503P00053000 | 2024-04-25 10:18AM EDT | 53.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| WDC240503P00054000 | 2024-04-22 9:30AM EDT | 54.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 236.91% |
| WDC240503P00055000 | 2024-04-26 12:18PM EDT | 55.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 4 | 22 | 137.50% |
| WDC240503P00056000 | 2024-04-24 2:34PM EDT | 56.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 150 | 150 | 209.38% |
| WDC240503P00057000 | 2024-04-26 9:55AM EDT | 57.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 8 | 57 | 195.70% |
| WDC240503P00058000 | 2024-04-26 10:16AM EDT | 58.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 66 | 182.23% |
| WDC240503P00059000 | 2024-04-30 9:47AM EDT | 59.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 168.75% |
| WDC240503P00060000 | 2024-04-26 1:53PM EDT | 60.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 89 | 219 | 155.47% |
| WDC240503P00061000 | 2024-04-29 1:32PM EDT | 61.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 64 | 141.99% |
| WDC240503P00062000 | 2024-04-29 3:42PM EDT | 62.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 50.00% |
| WDC240503P00063000 | 2024-05-01 12:22PM EDT | 63.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 444 | 535 | 104.88% |
| WDC240503P00064000 | 2024-04-30 2:01PM EDT | 64.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 2 | 530 | 86.91% |
| WDC240503P00065000 | 2024-04-30 2:31PM EDT | 65.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 30 | 452 | 53.52% |
| WDC240503P00066000 | 2024-05-01 3:58PM EDT | 66.00 | 0.19 | 0.07 | 0.12 | +0.13 | +216.67% | 1 | 277 | 50.98% |
| WDC240503P00067000 | 2024-05-02 10:01AM EDT | 67.00 | 0.25 | 0.17 | 0.29 | +0.23 | +1,150.00% | 100 | 429 | 52.73% |
| WDC240503P00068000 | 2024-05-02 10:32AM EDT | 68.00 | 0.48 | 0.41 | 0.46 | +0.33 | +220.00% | 102 | 869 | 47.66% |
| WDC240503P00069000 | 2024-05-02 10:12AM EDT | 69.00 | 1.27 | 0.82 | 0.91 | +0.98 | +337.93% | 64 | 862 | 51.07% |
| WDC240503P00070000 | 2024-05-02 10:46AM EDT | 70.00 | 1.56 | 1.34 | 1.47 | +0.92 | +143.75% | 23 | 581 | 51.95% |
| WDC240503P00071000 | 2024-05-02 10:40AM EDT | 71.00 | 2.10 | 1.99 | 2.26 | +0.98 | +87.50% | 8 | 1,367 | 50.39% |
| WDC240503P00072000 | 2024-05-02 10:19AM EDT | 72.00 | 3.35 | 2.96 | 3.20 | +0.35 | +11.67% | 5 | 230 | 61.52% |
| WDC240503P00073000 | 2024-05-01 10:52AM EDT | 73.00 | 3.20 | 3.55 | 4.15 | 0.00 | - | 1 | 55 | 53.91% |
| WDC240503P00074000 | 2024-05-01 11:15AM EDT | 74.00 | 4.80 | 4.80 | 5.10 | 0.00 | - | 2 | 19 | 74.61% |
| WDC240503P00075000 | 2024-04-26 10:16AM EDT | 75.00 | 5.56 | 5.45 | 6.10 | 0.00 | - | 10 | 11 | 60.55% |
| WDC240503P00076000 | 2024-04-15 9:30AM EDT | 76.00 | 5.18 | 6.20 | 7.10 | 0.00 | - | 1 | 0 | 109.96% |
| WDC240503P00077000 | 2024-04-26 2:15PM EDT | 77.00 | 6.43 | 7.15 | 8.10 | 0.00 | - | 10 | 0 | 120.31% |
| WDC240503P00078000 | 2024-04-25 10:08AM EDT | 78.00 | 10.80 | 8.55 | 9.10 | 0.00 | - | 1 | 1 | 95.31% |
| WDC240503P00080000 | 2024-05-01 3:50PM EDT | 80.00 | 9.15 | 10.30 | 11.15 | 0.00 | - | 4 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.