Singapore markets open in 6 hours 25 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,063.05 +44.66 (+0.89%) Dow
38,220.17 +316.88 (+0.84%) Nasdaq
15,831.20 +225.72 (+1.45%) Bitcoin USD
59,120.73 +1,307.21 (+2.26%) CMC Crypto 200
1,273.96 +3.21 (+0.25%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510C00040000 | 2024-04-26 9:45AM EDT | 40.00 | 28.66 | 28.60 | 30.30 | 0.00 | - | 7 | 3 | 208.98% |
| WDC240510C00055000 | 2024-04-26 12:16PM EDT | 55.00 | 14.78 | 14.70 | 14.90 | 0.00 | - | 2 | 2 | 0.00% |
| WDC240510C00057000 | 2024-04-25 12:39PM EDT | 57.00 | 12.40 | 11.60 | 13.05 | 0.00 | - | - | 3 | 66.41% |
| WDC240510C00060000 | 2024-04-26 1:54PM EDT | 60.00 | 10.78 | 8.90 | 11.20 | 0.00 | - | 4 | 6 | 51.95% |
| WDC240510C00061000 | 2024-04-26 12:17PM EDT | 61.00 | 8.84 | 8.50 | 9.00 | 0.00 | - | 3 | 3 | 35.94% |
| WDC240510C00062000 | 2024-04-30 10:21AM EDT | 62.00 | 9.35 | 7.60 | 8.00 | 0.00 | - | 1 | 9 | 32.81% |
| WDC240510C00063000 | 2024-04-23 10:23AM EDT | 63.00 | 7.46 | 6.65 | 7.30 | 0.00 | - | 1 | 5 | 54.98% |
| WDC240510C00064000 | 2024-04-30 3:32PM EDT | 64.00 | 7.50 | 5.85 | 6.60 | 0.00 | - | 3 | 4 | 61.23% |
| WDC240510C00065000 | 2024-05-02 12:06PM EDT | 65.00 | 4.95 | 5.00 | 5.15 | -1.35 | -21.43% | 3 | 9 | 35.35% |
| WDC240510C00066000 | 2024-05-02 11:42AM EDT | 66.00 | 3.90 | 3.25 | 4.25 | -1.70 | -30.36% | 4 | 34 | 34.47% |
| WDC240510C00067000 | 2024-04-30 2:29PM EDT | 67.00 | 5.10 | 3.00 | 3.55 | 0.00 | - | 9 | 160 | 38.18% |
| WDC240510C00068000 | 2024-05-02 12:11PM EDT | 68.00 | 2.64 | 2.52 | 2.81 | -1.19 | -31.07% | 2 | 25 | 37.60% |
| WDC240510C00069000 | 2024-05-02 11:05AM EDT | 69.00 | 1.91 | 2.10 | 2.13 | -1.47 | -43.49% | 6 | 160 | 36.43% |
| WDC240510C00070000 | 2024-05-02 12:14PM EDT | 70.00 | 1.53 | 1.57 | 1.62 | -0.82 | -34.89% | 36 | 444 | 37.06% |
| WDC240510C00071000 | 2024-05-02 12:46PM EDT | 71.00 | 1.30 | 1.15 | 1.18 | -0.67 | -34.01% | 55 | 235 | 37.06% |
| WDC240510C00072000 | 2024-05-02 1:33PM EDT | 72.00 | 0.92 | 0.81 | 0.89 | -0.28 | -23.33% | 17 | 147 | 38.48% |
| WDC240510C00073000 | 2024-05-02 1:00PM EDT | 73.00 | 0.54 | 0.54 | 0.61 | -0.41 | -43.16% | 6 | 272 | 38.18% |
| WDC240510C00074000 | 2024-05-02 12:46PM EDT | 74.00 | 0.34 | 0.35 | 0.42 | -0.31 | -47.69% | 9 | 129 | 38.48% |
| WDC240510C00075000 | 2024-05-02 1:52PM EDT | 75.00 | 0.33 | 0.05 | 0.29 | -0.31 | -48.44% | 319 | 991 | 39.11% |
| WDC240510C00076000 | 2024-05-01 11:05AM EDT | 76.00 | 0.16 | 0.16 | 0.21 | -0.14 | -46.67% | 1 | 46 | 40.33% |
| WDC240510C00077000 | 2024-05-02 10:07AM EDT | 77.00 | 0.11 | 0.10 | 0.16 | -0.28 | -71.79% | 4 | 370 | 41.99% |
| WDC240510C00078000 | 2024-05-01 11:05AM EDT | 78.00 | 0.16 | 0.00 | 0.11 | 0.00 | - | 5 | 31 | 42.58% |
| WDC240510C00079000 | 2024-05-01 3:01PM EDT | 79.00 | 0.19 | 0.00 | 0.36 | 0.00 | - | 8 | 17 | 51.66% |
| WDC240510C00080000 | 2024-05-02 1:36PM EDT | 80.00 | 0.14 | 0.02 | 0.14 | +0.04 | +40.00% | 8 | 99 | 52.73% |
| WDC240510C00081000 | 2024-04-30 12:17PM EDT | 81.00 | 0.11 | 0.01 | 0.10 | 0.00 | - | 5 | 11 | 52.93% |
| WDC240510C00082000 | 2024-04-26 10:26AM EDT | 82.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 56.64% |
| WDC240510C00083000 | 2024-04-30 11:09AM EDT | 83.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 21 | 22 | 58.20% |
| WDC240510C00084000 | 2024-04-29 9:42AM EDT | 84.00 | 0.37 | 0.00 | 0.31 | 0.00 | - | 8 | 9 | 68.75% |
| WDC240510C00085000 | 2024-04-30 1:59PM EDT | 85.00 | 0.07 | 0.02 | 0.31 | 0.00 | - | 1 | 11 | 73.05% |
| WDC240510C00090000 | 2024-04-03 3:43PM EDT | 90.00 | 0.48 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 88.09% |
| WDC240510C00095000 | 2024-04-22 3:21PM EDT | 95.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 99.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510P00045000 | 2024-04-18 3:21PM EDT | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 2 | 112.50% |
| WDC240510P00050000 | 2024-04-25 3:34PM EDT | 50.00 | 0.26 | 0.00 | 0.04 | 0.00 | - | 15 | 21 | 87.50% |
| WDC240510P00055000 | 2024-04-26 9:50AM EDT | 55.00 | 0.16 | 0.00 | 0.27 | 0.00 | - | 1 | 978 | 87.30% |
| WDC240510P00056000 | 2024-04-25 1:37PM EDT | 56.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | - | 1 | 77.54% |
| WDC240510P00057000 | 2024-04-24 1:25PM EDT | 57.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | - | 1 | 78.13% |
| WDC240510P00058000 | 2024-04-24 10:36AM EDT | 58.00 | 0.40 | 0.00 | 0.31 | 0.00 | - | - | 3 | 73.05% |
| WDC240510P00059000 | 2024-04-26 10:17AM EDT | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| WDC240510P00060000 | 2024-04-30 1:29PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 53 | 25.00% |
| WDC240510P00061000 | 2024-04-30 1:32PM EDT | 61.00 | 0.25 | 0.01 | 0.31 | 0.00 | - | 46 | 73 | 57.23% |
| WDC240510P00062000 | 2024-05-02 10:09AM EDT | 62.00 | 0.16 | 0.05 | 0.12 | +0.03 | +23.08% | 58 | 204 | 48.63% |
| WDC240510P00063000 | 2024-05-01 11:55AM EDT | 63.00 | 0.18 | 0.08 | 0.12 | 0.00 | - | 8 | 32 | 43.36% |
| WDC240510P00064000 | 2024-05-02 1:32PM EDT | 64.00 | 0.14 | 0.13 | 0.17 | -0.02 | -12.50% | 9 | 371 | 41.50% |
| WDC240510P00065000 | 2024-05-02 10:07AM EDT | 65.00 | 0.59 | 0.21 | 0.25 | +0.36 | +156.52% | 45 | 239 | 40.04% |
| WDC240510P00066000 | 2024-05-02 12:01PM EDT | 66.00 | 0.40 | 0.35 | 0.47 | +0.16 | +66.67% | 19 | 75 | 42.38% |
| WDC240510P00067000 | 2024-05-02 12:46PM EDT | 67.00 | 0.61 | 0.58 | 0.66 | -0.19 | -23.75% | 27 | 36 | 41.21% |
| WDC240510P00068000 | 2024-05-02 12:52PM EDT | 68.00 | 1.00 | 0.88 | 0.91 | +0.53 | +112.77% | 17 | 29 | 39.94% |
| WDC240510P00069000 | 2024-05-02 9:59AM EDT | 69.00 | 1.22 | 1.25 | 1.29 | +0.28 | +29.79% | 52 | 29 | 39.99% |
| WDC240510P00070000 | 2024-05-02 2:11PM EDT | 70.00 | 1.66 | 1.77 | 1.73 | -0.81 | -32.79% | 40 | 402 | 39.36% |
| WDC240510P00071000 | 2024-05-02 2:10PM EDT | 71.00 | 2.16 | 2.33 | 2.38 | -0.45 | -17.24% | 35 | 41 | 41.46% |
| WDC240510P00072000 | 2024-05-01 3:50PM EDT | 72.00 | 2.17 | 2.95 | 3.05 | 0.00 | - | 20 | 35 | 42.19% |
| WDC240510P00073000 | 2024-04-30 2:37PM EDT | 73.00 | 3.00 | 3.70 | 3.85 | 0.00 | - | 2 | 8 | 44.53% |
| WDC240510P00074000 | 2024-05-02 12:20PM EDT | 74.00 | 4.80 | 4.50 | 4.65 | +0.98 | +25.65% | 5 | 10 | 45.51% |
| WDC240510P00075000 | 2024-04-30 3:28PM EDT | 75.00 | 4.59 | 5.40 | 5.65 | 0.00 | - | 2 | 3 | 51.56% |
| WDC240510P00083000 | 2024-04-15 3:12PM EDT | 83.00 | 13.20 | 13.15 | 14.60 | 0.00 | - | - | 1 | 100.83% |
© 2024 Yahoo. All rights reserved.