Singapore markets open in 25 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,851.48 +916.39 (+1.58%) CMC Crypto 200
1,273.99 +3.25 (+0.26%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240524C00040000 | 2024-04-26 3:38PM EDT | 40.00 | 31.75 | 27.75 | 31.45 | 0.00 | - | 1 | 1 | 203.42% |
| WDC240524C00050000 | 2024-04-26 10:06AM EDT | 50.00 | 18.75 | 19.65 | 20.25 | 0.00 | - | 1 | 1 | 81.05% |
| WDC240524C00055000 | 2024-04-10 9:50AM EDT | 55.00 | 17.51 | 14.65 | 15.25 | 0.00 | - | - | 1 | 61.33% |
| WDC240524C00060000 | 2024-04-23 11:05AM EDT | 60.00 | 10.14 | 9.85 | 10.40 | +0.06 | +0.60% | 1 | 2 | 57.72% |
| WDC240524C00066000 | 2024-04-29 10:33AM EDT | 66.00 | 5.54 | 3.45 | 5.35 | 0.00 | - | 1 | 8 | 47.36% |
| WDC240524C00067000 | 2024-04-26 3:27PM EDT | 67.00 | 5.72 | 3.95 | 4.50 | 0.00 | - | 1 | 1 | 43.97% |
| WDC240524C00068000 | 2024-04-30 11:30AM EDT | 68.00 | 4.25 | 3.70 | 5.70 | 0.00 | - | 1 | 5 | 56.06% |
| WDC240524C00069000 | 2024-05-02 12:42PM EDT | 69.00 | 2.95 | 2.89 | 3.45 | -4.15 | -58.45% | 1 | 22 | 45.31% |
| WDC240524C00070000 | 2024-05-02 12:42PM EDT | 70.00 | 2.43 | 2.49 | 2.91 | -0.97 | -28.53% | 1 | 71 | 44.56% |
| WDC240524C00071000 | 2024-05-01 2:53PM EDT | 71.00 | 3.10 | 1.85 | 2.36 | 0.00 | - | 8 | 13 | 42.92% |
| WDC240524C00072000 | 2024-05-02 3:10PM EDT | 72.00 | 2.13 | 1.66 | 1.96 | +0.28 | +15.14% | 6 | 146 | 42.68% |
| WDC240524C00073000 | 2024-05-02 12:03PM EDT | 73.00 | 1.52 | 1.48 | 1.73 | -0.73 | -32.44% | 3 | 79 | 44.34% |
| WDC240524C00074000 | 2024-05-02 10:05AM EDT | 74.00 | 1.21 | 1.19 | 1.41 | -0.57 | -32.02% | 10 | 138 | 43.95% |
| WDC240524C00075000 | 2024-05-01 1:52PM EDT | 75.00 | 0.77 | 0.95 | 1.25 | -0.45 | -36.89% | 3 | 42 | 45.56% |
| WDC240524C00076000 | 2024-05-02 10:31AM EDT | 76.00 | 0.71 | 0.75 | 1.00 | -0.67 | -48.55% | 1 | 12 | 45.02% |
| WDC240524C00077000 | 2024-05-02 12:13PM EDT | 77.00 | 1.13 | 0.59 | 0.95 | +0.01 | +0.89% | 2 | 93 | 47.78% |
| WDC240524C00078000 | 2024-05-02 1:11PM EDT | 78.00 | 0.55 | 0.46 | 1.44 | -0.32 | -36.78% | 1 | 11 | 51.37% |
| WDC240524C00080000 | 2024-05-02 1:12PM EDT | 80.00 | 0.38 | 0.28 | 1.97 | -0.14 | -26.92% | 1 | 3 | 61.87% |
| WDC240524C00082000 | 2024-04-24 9:44AM EDT | 82.00 | 1.08 | 0.17 | 1.58 | 0.00 | - | 10 | 15 | 62.74% |
| WDC240524C00084000 | 2024-04-08 3:38PM EDT | 84.00 | 1.59 | 0.11 | 1.37 | 0.00 | - | - | 2 | 65.23% |
| WDC240524C00085000 | 2024-04-25 9:43AM EDT | 85.00 | 0.51 | 0.05 | 0.95 | 0.00 | - | 3 | 4 | 61.04% |
| WDC240524C00090000 | 2024-04-25 1:58PM EDT | 90.00 | 0.30 | 0.01 | 0.35 | 0.00 | - | - | 12 | 58.98% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240524P00059000 | 2024-04-29 3:39PM EDT | 59.00 | 0.23 | 0.01 | 1.17 | 0.00 | - | 1 | 13 | 59.52% |
| WDC240524P00060000 | 2024-05-01 2:21PM EDT | 60.00 | 0.21 | 0.16 | 1.22 | -0.01 | -4.55% | 2 | 2 | 58.01% |
| WDC240524P00061000 | 2024-04-26 3:52PM EDT | 61.00 | 0.46 | 0.23 | 1.33 | 0.00 | - | 1 | 3 | 55.81% |
| WDC240524P00062000 | 2024-04-26 11:45AM EDT | 62.00 | 0.81 | 0.36 | 1.38 | 0.00 | - | 1 | 8 | 53.37% |
| WDC240524P00063000 | 2024-05-01 9:30AM EDT | 63.00 | 0.83 | 0.41 | 1.56 | 0.00 | - | 1 | 13 | 51.12% |
| WDC240524P00064000 | 2024-05-01 10:10AM EDT | 64.00 | 0.70 | 0.63 | 0.80 | 0.00 | - | 3 | 19 | 42.33% |
| WDC240524P00066000 | 2024-05-02 3:42PM EDT | 66.00 | 1.20 | 0.57 | 1.31 | +0.34 | +39.53% | 26 | 31 | 41.90% |
| WDC240524P00067000 | 2024-04-24 9:57AM EDT | 67.00 | 2.62 | 1.38 | 1.61 | 0.00 | - | 3 | 5 | 41.24% |
| WDC240524P00068000 | 2024-04-29 3:42PM EDT | 68.00 | 2.25 | 1.43 | 1.95 | 0.00 | - | 4 | 16 | 40.41% |
| WDC240524P00069000 | 2024-05-02 9:39AM EDT | 69.00 | 2.47 | 2.19 | 2.39 | +0.74 | +42.77% | 1 | 4 | 40.28% |
| WDC240524P00070000 | 2024-04-29 3:23PM EDT | 70.00 | 3.20 | 1.88 | 2.92 | 0.00 | - | 1 | 4 | 40.63% |
| WDC240524P00071000 | 2024-05-02 10:28AM EDT | 71.00 | 3.80 | 2.41 | 3.50 | +0.70 | +22.58% | 2 | 8 | 40.85% |
| WDC240524P00072000 | 2024-04-25 12:56PM EDT | 72.00 | 5.45 | 3.75 | 4.05 | 0.00 | - | - | 3 | 39.82% |
| WDC240524P00073000 | 2024-04-19 10:14AM EDT | 73.00 | 6.96 | 4.50 | 4.75 | 0.00 | - | 1 | 19 | 40.23% |
| WDC240524P00074000 | 2024-04-08 3:38PM EDT | 74.00 | 5.33 | 5.05 | 5.50 | 0.00 | - | - | 2 | 40.75% |
© 2024 Yahoo. All rights reserved.