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
62,861.91 -619.67 (-0.98%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC241018C00020000 | 2023-12-05 11:23AM EDT | 20.00 | 27.85 | 29.15 | 31.25 | 0.00 | - | - | 2 | 0.00% |
| WDC241018C00035000 | 2023-10-27 11:13AM EDT | 35.00 | 9.50 | 14.80 | 15.00 | 0.00 | - | 7 | 0 | 0.00% |
| WDC241018C00037500 | 2024-01-17 3:39PM EDT | 37.50 | 17.65 | 18.30 | 19.10 | 0.00 | - | 2 | 10 | 0.00% |
| WDC241018C00040000 | 2024-02-22 12:47PM EDT | 40.00 | 17.53 | 24.85 | 25.85 | 0.00 | - | 5 | 49 | 0.00% |
| WDC241018C00042500 | 2024-04-03 3:43PM EDT | 42.50 | 31.00 | 28.90 | 31.70 | 0.00 | - | 4 | 442 | 64.06% |
| WDC241018C00045000 | 2024-01-22 3:42PM EDT | 45.00 | 16.00 | 11.25 | 12.40 | 0.00 | - | 1 | 27 | 0.00% |
| WDC241018C00047500 | 2024-04-10 10:39AM EDT | 47.50 | 26.68 | 24.95 | 26.85 | 0.00 | - | 1 | 154 | 59.72% |
| WDC241018C00050000 | 2024-04-19 1:01PM EDT | 50.00 | 19.79 | 22.90 | 24.55 | 0.00 | - | 3 | 29 | 57.28% |
| WDC241018C00052500 | 2024-04-18 3:02PM EDT | 52.50 | 19.40 | 20.15 | 22.85 | 0.00 | - | 4 | 385 | 54.13% |
| WDC241018C00055000 | 2024-04-24 9:30AM EDT | 55.00 | 19.60 | 18.20 | 20.90 | 0.00 | - | 1 | 181 | 52.91% |
| WDC241018C00057500 | 2024-04-17 1:50PM EDT | 57.50 | 17.45 | 16.00 | 18.20 | 0.00 | - | 3 | 90 | 55.27% |
| WDC241018C00060000 | 2024-04-26 10:44AM EDT | 60.00 | 13.66 | 14.15 | 17.00 | -0.94 | -6.44% | 1 | 264 | 57.52% |
| WDC241018C00062500 | 2024-04-26 3:04PM EDT | 62.50 | 13.40 | 13.30 | 13.95 | +0.60 | +4.69% | 2 | 145 | 47.99% |
| WDC241018C00065000 | 2024-04-22 2:44PM EDT | 65.00 | 10.35 | 11.00 | 12.30 | 0.00 | - | 3 | 291 | 46.72% |
| WDC241018C00067500 | 2024-04-24 11:53AM EDT | 67.50 | 9.35 | 9.60 | 11.75 | 0.00 | - | 7 | 158 | 50.83% |
| WDC241018C00070000 | 2024-04-24 1:50PM EDT | 70.00 | 8.50 | 8.20 | 9.45 | 0.00 | - | 3 | 327 | 45.01% |
| WDC241018C00072500 | 2024-04-26 2:23PM EDT | 72.50 | 7.73 | 7.10 | 8.20 | +1.19 | +18.20% | 17 | 109 | 44.24% |
| WDC241018C00075000 | 2024-04-26 10:41AM EDT | 75.00 | 5.91 | 6.45 | 7.10 | +0.26 | +4.60% | 1 | 41 | 43.70% |
| WDC241018C00077500 | 2024-04-26 2:27PM EDT | 77.50 | 5.70 | 5.25 | 6.15 | +0.40 | +7.55% | 1 | 405 | 43.40% |
| WDC241018C00080000 | 2024-04-26 3:37PM EDT | 80.00 | 5.25 | 4.55 | 5.30 | +0.55 | +11.70% | 6 | 1,093 | 43.09% |
| WDC241018C00082500 | 2024-04-26 3:43PM EDT | 82.50 | 4.50 | 4.00 | 4.60 | +0.40 | +9.76% | 27 | 150 | 43.08% |
| WDC241018C00085000 | 2024-04-25 10:02AM EDT | 85.00 | 2.98 | 3.00 | 3.90 | 0.00 | - | 4 | 491 | 42.62% |
| WDC241018C00090000 | 2024-04-25 9:58AM EDT | 90.00 | 2.21 | 2.59 | 2.86 | 0.00 | - | 4 | 154 | 42.41% |
| WDC241018C00095000 | 2024-04-19 2:01PM EDT | 95.00 | 1.65 | 1.92 | 2.13 | 0.00 | - | 10 | 271 | 42.62% |
| WDC241018C00100000 | 2024-04-15 12:38PM EDT | 100.00 | 2.16 | 1.37 | 1.55 | 0.00 | - | 17 | 25 | 42.55% |
| WDC241018C00105000 | 2024-04-17 11:30AM EDT | 105.00 | 1.60 | 0.98 | 1.36 | 0.00 | - | 1 | 34 | 44.78% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC241018P00022500 | 2024-03-11 10:45AM EDT | 22.50 | 0.12 | 0.05 | 0.41 | 0.00 | - | 2 | 4 | 85.94% |
| WDC241018P00027500 | 2024-03-27 11:13AM EDT | 27.50 | 0.32 | 0.00 | 0.58 | 0.00 | - | 5 | 5 | 74.90% |
| WDC241018P00030000 | 2024-04-18 9:51AM EDT | 30.00 | 0.58 | 0.04 | 1.41 | 0.00 | - | 1 | 11 | 82.52% |
| WDC241018P00032500 | 2023-11-15 12:40PM EDT | 32.50 | 1.43 | 0.83 | 1.19 | 0.00 | - | - | 100 | 82.08% |
| WDC241018P00035000 | 2024-04-26 9:30AM EDT | 35.00 | 0.73 | 0.07 | 0.54 | +0.03 | +4.29% | 1 | 17 | 58.11% |
| WDC241018P00037500 | 2024-01-30 12:38PM EDT | 37.50 | 0.73 | 0.58 | 0.69 | 0.00 | - | 27 | 68 | 61.87% |
| WDC241018P00040000 | 2024-03-26 12:06PM EDT | 40.00 | 0.34 | 0.17 | 1.07 | 0.00 | - | 1 | 281 | 56.25% |
| WDC241018P00042500 | 2024-03-22 11:37AM EDT | 42.50 | 0.72 | 0.67 | 0.80 | 0.00 | - | 1 | 129 | 53.42% |
| WDC241018P00045000 | 2024-04-10 2:55PM EDT | 45.00 | 0.65 | 0.29 | 0.75 | 0.00 | - | 10 | 147 | 48.78% |
| WDC241018P00047500 | 2024-03-27 1:30PM EDT | 47.50 | 0.99 | 0.33 | 0.69 | 0.00 | - | 2 | 109 | 43.19% |
| WDC241018P00050000 | 2024-04-24 10:22AM EDT | 50.00 | 1.23 | 0.77 | 0.93 | 0.00 | - | 1 | 167 | 42.09% |
| WDC241018P00052500 | 2024-04-26 12:00PM EDT | 52.50 | 1.30 | 1.08 | 1.22 | -0.24 | -15.58% | 1 | 169 | 40.89% |
| WDC241018P00055000 | 2024-04-23 11:24AM EDT | 55.00 | 2.09 | 1.31 | 1.61 | 0.00 | - | 1 | 90 | 40.02% |
| WDC241018P00057500 | 2024-04-25 11:59AM EDT | 57.50 | 2.81 | 1.95 | 2.08 | 0.00 | - | 14 | 324 | 39.09% |
| WDC241018P00060000 | 2024-04-24 12:04PM EDT | 60.00 | 3.55 | 2.36 | 2.68 | 0.00 | - | 11 | 289 | 38.40% |
| WDC241018P00062500 | 2024-04-24 3:59PM EDT | 62.50 | 4.10 | 3.25 | 3.40 | 0.00 | - | 37 | 90 | 37.76% |
| WDC241018P00065000 | 2024-04-24 2:31PM EDT | 65.00 | 5.20 | 4.05 | 4.70 | 0.00 | - | 7 | 50 | 39.73% |
| WDC241018P00067500 | 2024-04-24 1:29PM EDT | 67.50 | 6.35 | 5.05 | 5.30 | 0.00 | - | 3 | 11 | 36.94% |
| WDC241018P00070000 | 2024-04-26 2:27PM EDT | 70.00 | 6.55 | 6.15 | 6.35 | -2.30 | -25.99% | 15 | 236 | 36.00% |
| WDC241018P00072500 | 2024-04-26 3:55PM EDT | 72.50 | 7.50 | 7.40 | 9.45 | -2.90 | -27.88% | 1 | 40 | 44.82% |
| WDC241018P00075000 | 2024-04-26 3:54PM EDT | 75.00 | 8.95 | 8.80 | 9.05 | -1.70 | -15.96% | 14 | 27 | 35.13% |
| WDC241018P00077500 | 2024-04-26 3:55PM EDT | 77.50 | 10.40 | 10.35 | 11.60 | -0.30 | -2.80% | 1 | 1 | 39.87% |
| WDC241018P00080000 | 2024-04-26 3:55PM EDT | 80.00 | 12.10 | 12.00 | 12.55 | -1.20 | -9.02% | 4 | 87 | 35.77% |
| WDC241018P00085000 | 2024-03-26 9:45AM EDT | 85.00 | 19.25 | 17.75 | 18.90 | 0.00 | - | 1 | 1 | 50.07% |
| WDC241018P00090000 | 2024-03-26 3:11PM EDT | 90.00 | 22.65 | 20.10 | 22.80 | 0.00 | - | 10 | 40 | 50.17% |
© 2024 Yahoo. All rights reserved.