Singapore markets open in 15 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
58,927.45 +1,179.14 (+2.04%) CMC Crypto 200
1,270.70 -0.04 (-0.00%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240531C00040000 | 2024-04-26 3:49PM EDT | 40.00 | 31.52 | 28.20 | 31.30 | 0.00 | - | 60 | 60 | 81.25% |
| WDC240531C00045000 | 2024-04-26 3:41PM EDT | 45.00 | 26.85 | 23.85 | 26.25 | 0.00 | - | 1 | 1 | 95.70% |
| WDC240531C00050000 | 2024-04-25 10:32AM EDT | 50.00 | 19.43 | 18.80 | 21.50 | +0.09 | +0.47% | 1 | 6 | 80.76% |
| WDC240531C00060000 | 2024-05-01 11:43AM EDT | 60.00 | 10.10 | 10.05 | 10.60 | 0.00 | - | 7 | 7 | 54.88% |
| WDC240531C00061000 | 2024-04-15 3:06PM EDT | 61.00 | 10.89 | 9.20 | 10.30 | 0.00 | - | - | 1 | 53.86% |
| WDC240531C00063000 | 2024-04-17 1:07PM EDT | 63.00 | 9.50 | 7.45 | 8.55 | 0.00 | - | - | 3 | 59.03% |
| WDC240531C00066000 | 2024-04-26 3:38PM EDT | 66.00 | 7.10 | 3.85 | 5.60 | 0.00 | - | 1 | 1 | 44.90% |
| WDC240531C00067000 | 2024-04-26 11:45AM EDT | 67.00 | 4.99 | 2.81 | 4.80 | 0.00 | - | 1 | 177 | 42.46% |
| WDC240531C00068000 | 2024-05-02 10:52AM EDT | 68.00 | 3.75 | 2.85 | 4.15 | -0.75 | -16.67% | 3 | 8 | 41.58% |
| WDC240531C00069000 | 2024-04-26 2:50PM EDT | 69.00 | 4.47 | 3.45 | 3.70 | 0.00 | - | 2 | 367 | 42.68% |
| WDC240531C00070000 | 2024-05-02 9:32AM EDT | 70.00 | 2.90 | 2.95 | 3.10 | -0.35 | -10.77% | 2 | 78 | 41.24% |
| WDC240531C00071000 | 2024-05-01 3:17PM EDT | 71.00 | 3.30 | 2.50 | 2.65 | 0.00 | - | 4 | 1,206 | 41.09% |
| WDC240531C00072000 | 2024-05-02 10:02AM EDT | 72.00 | 1.85 | 1.95 | 2.26 | -1.08 | -36.86% | 5 | 520 | 41.11% |
| WDC240531C00073000 | 2024-05-02 11:56AM EDT | 73.00 | 1.77 | 1.75 | 1.94 | -0.72 | -28.92% | 10 | 189 | 41.48% |
| WDC240531C00074000 | 2024-05-01 3:34PM EDT | 74.00 | 2.05 | 1.30 | 1.57 | 0.00 | - | 31 | 49 | 40.55% |
| WDC240531C00075000 | 2024-05-01 3:19PM EDT | 75.00 | 1.79 | 0.29 | 1.32 | 0.00 | - | 22 | 37 | 40.75% |
| WDC240531C00076000 | 2024-04-29 1:16PM EDT | 76.00 | 0.87 | 0.29 | 1.25 | -0.35 | -28.69% | 65 | 55 | 43.24% |
| WDC240531C00077000 | 2024-04-30 2:28PM EDT | 77.00 | 0.80 | 0.80 | 1.68 | -0.60 | -42.86% | 8 | 3 | 53.35% |
| WDC240531C00078000 | 2024-05-01 11:04AM EDT | 78.00 | 0.70 | 0.46 | 0.74 | 0.00 | - | 1 | 2 | 40.82% |
| WDC240531C00080000 | 2024-05-02 3:23PM EDT | 80.00 | 0.50 | 0.42 | 0.75 | -0.08 | -13.79% | 5 | 104 | 46.68% |
| WDC240531C00082000 | 2024-04-15 3:38PM EDT | 82.00 | 1.56 | 0.28 | 0.38 | 0.00 | - | - | 2 | 42.87% |
| WDC240531C00083000 | 2024-04-30 1:23PM EDT | 83.00 | 0.41 | 0.23 | 0.71 | 0.00 | - | 1 | 1 | 53.66% |
| WDC240531C00085000 | 2024-05-01 11:08AM EDT | 85.00 | 0.23 | 0.15 | 0.41 | 0.00 | - | 10 | 27 | 50.59% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240531P00040000 | 2024-04-18 3:19PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 2 | 79.69% |
| WDC240531P00045000 | 2024-04-18 3:20PM EDT | 45.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | - | 2 | 127.44% |
| WDC240531P00050000 | 2024-04-22 10:53AM EDT | 50.00 | 0.22 | 0.00 | 1.32 | 0.00 | - | - | 2 | 89.89% |
| WDC240531P00055000 | 2024-05-01 11:04AM EDT | 55.00 | 0.27 | 0.02 | 0.41 | 0.00 | - | 1 | 11 | 52.73% |
| WDC240531P00059000 | 2024-05-01 11:30AM EDT | 59.00 | 0.31 | 0.20 | 0.89 | 0.00 | - | 1 | 2 | 50.64% |
| WDC240531P00062000 | 2024-04-25 3:45PM EDT | 62.00 | 1.14 | 0.50 | 0.58 | 0.00 | - | 1 | 3 | 40.23% |
| WDC240531P00063000 | 2024-05-02 12:27PM EDT | 63.00 | 1.00 | 0.18 | 0.75 | +0.31 | +44.93% | 2 | 26 | 39.99% |
| WDC240531P00064000 | 2024-04-30 3:52PM EDT | 64.00 | 0.78 | 0.82 | 1.39 | 0.00 | - | 2 | 15 | 47.12% |
| WDC240531P00065000 | 2024-05-01 3:13PM EDT | 65.00 | 0.74 | 0.52 | 1.23 | 0.00 | - | 3 | 5 | 39.94% |
| WDC240531P00066000 | 2024-04-30 3:48PM EDT | 66.00 | 1.21 | 0.78 | 1.50 | 0.00 | - | 12 | 78 | 39.36% |
| WDC240531P00068000 | 2024-04-29 1:50PM EDT | 68.00 | 2.50 | 1.89 | 2.25 | 0.00 | - | 11 | 123 | 39.19% |
| WDC240531P00069000 | 2024-04-19 3:09PM EDT | 69.00 | 5.95 | 2.39 | 2.69 | 0.00 | - | 1 | 1 | 38.97% |
| WDC240531P00070000 | 2024-05-02 10:23AM EDT | 70.00 | 3.53 | 2.89 | 3.15 | +0.70 | +24.73% | 3 | 262 | 38.31% |
| WDC240531P00071000 | 2024-05-01 3:19PM EDT | 71.00 | 2.74 | 3.45 | 3.75 | 0.00 | - | 10 | 13 | 38.79% |
| WDC240531P00072000 | 2024-05-01 3:20PM EDT | 72.00 | 3.30 | 4.00 | 4.30 | 0.00 | - | 20 | 23 | 37.99% |
© 2024 Yahoo. All rights reserved.