Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,545.48 +763.33 (+1.22%) CMC Crypto 200
1,390.75 -5.78 (-0.41%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240621C00017500 | 2023-11-01 10:12AM EDT | 17.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| WDC240621C00020000 | 2023-07-27 11:24AM EDT | 20.00 | 23.00 | 20.30 | 21.05 | 0.00 | - | 1 | 19 | 0.00% |
| WDC240621C00022500 | 2023-05-19 1:43PM EDT | 22.50 | 18.00 | 19.40 | 20.05 | 0.00 | - | 1 | 22 | 0.00% |
| WDC240621C00025000 | 2024-04-23 1:11PM EDT | 25.00 | 45.25 | 45.05 | 48.40 | 0.00 | - | 10 | 43 | 152.05% |
| WDC240621C00027500 | 2024-02-16 10:55AM EDT | 27.50 | 28.25 | 30.60 | 34.90 | 0.00 | - | 1 | 23 | 0.00% |
| WDC240621C00030000 | 2024-04-08 10:13AM EDT | 30.00 | 43.40 | 40.25 | 43.00 | 0.00 | - | 1 | 333 | 120.51% |
| WDC240621C00032500 | 2024-03-01 11:02AM EDT | 32.50 | 30.75 | 35.15 | 36.45 | 0.00 | - | 1 | 144 | 0.00% |
| WDC240621C00035000 | 2024-04-17 3:33PM EDT | 35.00 | 35.39 | 35.90 | 37.15 | 0.00 | - | 3 | 57 | 93.16% |
| WDC240621C00037500 | 2024-04-25 11:17AM EDT | 37.50 | 31.10 | 33.05 | 36.20 | 0.00 | - | 2 | 114 | 115.19% |
| WDC240621C00040000 | 2024-04-18 3:44PM EDT | 40.00 | 29.00 | 30.95 | 32.30 | 0.00 | - | 1 | 1,187 | 84.18% |
| WDC240621C00042500 | 2024-03-15 3:15PM EDT | 42.50 | 18.45 | 29.85 | 31.45 | 0.00 | - | 50 | 1,177 | 122.27% |
| WDC240621C00045000 | 2024-04-25 10:29AM EDT | 45.00 | 24.44 | 26.15 | 28.15 | 0.00 | - | 6 | 1,258 | 88.13% |
| WDC240621C00047500 | 2024-04-19 1:04PM EDT | 47.50 | 19.96 | 22.55 | 24.80 | 0.00 | - | 5 | 771 | 83.59% |
| WDC240621C00050000 | 2024-04-23 3:59PM EDT | 50.00 | 20.37 | 21.45 | 22.60 | 0.00 | - | 239 | 1,773 | 68.56% |
| WDC240621C00052500 | 2024-04-26 3:25PM EDT | 52.50 | 19.17 | 17.50 | 21.40 | +0.67 | +3.62% | 21 | 1,227 | 59.18% |
| WDC240621C00055000 | 2024-04-23 11:38AM EDT | 55.00 | 13.42 | 15.25 | 18.25 | -1.98 | -12.86% | 1 | 2,864 | 75.78% |
| WDC240621C00057500 | 2024-04-24 9:30AM EDT | 57.50 | 15.59 | 14.10 | 15.70 | 0.00 | - | 21 | 277 | 53.78% |
| WDC240621C00060000 | 2024-04-25 3:40PM EDT | 60.00 | 11.28 | 12.20 | 13.60 | 0.00 | - | 5 | 781 | 53.61% |
| WDC240621C00062500 | 2024-04-26 11:09AM EDT | 62.50 | 9.50 | 9.90 | 10.95 | +0.30 | +3.26% | 405 | 630 | 52.30% |
| WDC240621C00065000 | 2024-04-26 2:19PM EDT | 65.00 | 8.00 | 6.75 | 8.65 | +0.15 | +1.91% | 101 | 6,352 | 45.70% |
| WDC240621C00067500 | 2024-04-26 12:46PM EDT | 67.50 | 6.89 | 6.70 | 6.85 | +0.49 | +7.66% | 31 | 540 | 43.48% |
| WDC240621C00070000 | 2024-04-26 3:50PM EDT | 70.00 | 5.30 | 5.25 | 5.40 | +0.50 | +10.42% | 779 | 4,197 | 42.88% |
| WDC240621C00072500 | 2024-04-26 3:56PM EDT | 72.50 | 4.00 | 4.00 | 4.15 | +0.15 | +3.90% | 343 | 970 | 42.21% |
| WDC240621C00075000 | 2024-04-26 3:59PM EDT | 75.00 | 3.05 | 3.00 | 3.15 | +0.07 | +2.35% | 1,195 | 6,213 | 41.97% |
| WDC240621C00077500 | 2024-04-26 2:11PM EDT | 77.50 | 2.01 | 2.15 | 2.35 | -0.31 | -13.36% | 198 | 670 | 41.80% |
| WDC240621C00080000 | 2024-04-26 3:54PM EDT | 80.00 | 1.65 | 1.55 | 1.70 | +0.05 | +3.12% | 877 | 8,072 | 41.41% |
| WDC240621C00082500 | 2024-04-26 3:04PM EDT | 82.50 | 1.07 | 1.11 | 1.22 | -0.18 | -14.40% | 173 | 102 | 41.26% |
| WDC240621C00085000 | 2024-04-26 2:19PM EDT | 85.00 | 0.74 | 0.80 | 0.89 | -0.20 | -21.28% | 21 | 2,393 | 41.60% |
| WDC240621C00090000 | 2024-04-26 3:20PM EDT | 90.00 | 0.39 | 0.39 | 0.51 | -0.10 | -20.41% | 1 | 381 | 43.21% |
| WDC240621C00095000 | 2024-04-26 3:30PM EDT | 95.00 | 0.21 | 0.19 | 0.37 | -0.34 | -61.82% | 5 | 19 | 46.88% |
| WDC240621C00100000 | 2024-04-12 10:36AM EDT | 100.00 | 0.55 | 0.08 | 0.56 | 0.00 | - | 7 | 7 | 51.61% |
| WDC240621C00105000 | 2024-04-15 2:10PM EDT | 105.00 | 0.20 | 0.02 | 0.54 | 0.00 | - | 1 | 268 | 55.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240621P00017500 | 2024-03-27 3:49PM EDT | 17.50 | 0.10 | 0.00 | 0.52 | 0.00 | - | 4 | 132 | 188.87% |
| WDC240621P00020000 | 2023-11-14 3:20PM EDT | 20.00 | 0.20 | 0.00 | 0.13 | 0.00 | - | 5 | 330 | 139.84% |
| WDC240621P00022500 | 2024-02-20 12:08PM EDT | 22.50 | 0.04 | 0.00 | 1.30 | 0.00 | - | 50 | 229 | 186.43% |
| WDC240621P00025000 | 2024-04-18 2:11PM EDT | 25.00 | 0.12 | 0.00 | 0.53 | 0.00 | - | 2 | 262 | 143.55% |
| WDC240621P00027500 | 2024-04-18 2:11PM EDT | 27.50 | 0.16 | 0.00 | 0.58 | 0.00 | - | 5 | 225 | 133.59% |
| WDC240621P00030000 | 2024-04-25 2:01PM EDT | 30.00 | 0.09 | 0.00 | 0.63 | 0.00 | - | 220 | 3,093 | 124.32% |
| WDC240621P00032500 | 2024-04-25 12:37PM EDT | 32.50 | 0.06 | 0.00 | 0.73 | 0.00 | - | 250 | 1,422 | 117.19% |
| WDC240621P00035000 | 2024-04-25 12:33PM EDT | 35.00 | 0.08 | 0.00 | 0.82 | 0.00 | - | 500 | 1,041 | 109.77% |
| WDC240621P00037500 | 2024-04-10 10:35AM EDT | 37.50 | 0.12 | 0.00 | 0.94 | 0.00 | - | 5 | 913 | 103.32% |
| WDC240621P00040000 | 2024-04-11 3:54PM EDT | 40.00 | 0.10 | 0.00 | 1.08 | 0.00 | - | 30 | 2,946 | 97.27% |
| WDC240621P00042500 | 2024-03-26 1:16PM EDT | 42.50 | 0.20 | 0.01 | 0.55 | 0.00 | - | 4 | 1,563 | 77.25% |
| WDC240621P00045000 | 2024-04-25 12:15PM EDT | 45.00 | 0.19 | 0.02 | 1.19 | 0.00 | - | 2 | 4,814 | 82.52% |
| WDC240621P00047500 | 2024-04-25 2:01PM EDT | 47.50 | 0.21 | 0.03 | 0.60 | 0.00 | - | 400 | 4,763 | 64.45% |
| WDC240621P00050000 | 2024-04-26 1:06PM EDT | 50.00 | 0.20 | 0.05 | 0.20 | -0.12 | -37.50% | 8 | 4,140 | 52.54% |
| WDC240621P00052500 | 2024-04-26 9:59AM EDT | 52.50 | 0.31 | 0.07 | 1.03 | -0.03 | -8.82% | 9 | 992 | 58.11% |
| WDC240621P00055000 | 2024-04-26 3:26PM EDT | 55.00 | 0.28 | 0.21 | 0.65 | -0.18 | -39.13% | 14 | 1,648 | 53.49% |
| WDC240621P00057500 | 2024-04-26 10:16AM EDT | 57.50 | 0.56 | 0.37 | 0.68 | -0.38 | -40.43% | 1 | 984 | 47.07% |
| WDC240621P00060000 | 2024-04-26 3:54PM EDT | 60.00 | 0.66 | 0.64 | 0.69 | -0.46 | -41.07% | 120 | 1,160 | 40.31% |
| WDC240621P00062500 | 2024-04-26 3:09PM EDT | 62.50 | 1.05 | 1.00 | 1.10 | -0.56 | -34.78% | 35 | 1,824 | 39.58% |
| WDC240621P00065000 | 2024-04-26 3:13PM EDT | 65.00 | 1.62 | 1.55 | 1.73 | -0.80 | -33.06% | 93 | 402 | 39.45% |
| WDC240621P00067500 | 2024-04-26 3:36PM EDT | 67.50 | 2.35 | 2.30 | 2.58 | -0.95 | -28.79% | 305 | 541 | 39.43% |
| WDC240621P00070000 | 2024-04-26 1:55PM EDT | 70.00 | 3.73 | 3.30 | 3.50 | -0.92 | -19.78% | 768 | 1,322 | 37.90% |
| WDC240621P00072500 | 2024-04-26 2:14PM EDT | 72.50 | 5.05 | 4.60 | 4.75 | -1.35 | -21.09% | 139 | 726 | 37.34% |
| WDC240621P00075000 | 2024-04-26 3:31PM EDT | 75.00 | 6.20 | 6.05 | 6.25 | -1.49 | -19.38% | 44 | 385 | 36.94% |
| WDC240621P00077500 | 2024-04-26 3:39PM EDT | 77.50 | 7.60 | 7.75 | 8.25 | -1.80 | -19.15% | 1 | 213 | 39.40% |
| WDC240621P00080000 | 2024-04-17 10:15AM EDT | 80.00 | 10.24 | 9.60 | 11.55 | 0.00 | - | 5 | 22 | 54.03% |
| WDC240621P00085000 | 2024-04-02 10:44AM EDT | 85.00 | 17.15 | 13.80 | 15.15 | 0.00 | - | 5 | 5 | 50.00% |
© 2024 Yahoo. All rights reserved.