Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,273.78 -32.26 (-0.61%) Dow
38,516.05 -336.81 (-0.87%) Nasdaq
16,946.31 -73.57 (-0.43%) Bitcoin USD
67,517.89 -378.66 (-0.56%) CMC Crypto 200
1,455.54 -29.15 (-1.97%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Strike:75.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240531C00075000 | 2024-05-29 11:18AM EDT | 2024-05-31 | 2.00 | 1.94 | 2.00 | +0.26 | +15.12% | 70 | 696 | 34.57% |
| WDC240607C00075000 | 2024-05-29 11:19AM EDT | 2024-06-07 | 2.79 | 2.74 | 2.82 | +0.54 | +24.00% | 45 | 737 | 37.45% |
| WDC240614C00075000 | 2024-05-28 1:51PM EDT | 2024-06-14 | 3.18 | 3.20 | 3.70 | +0.28 | +9.66% | 1 | 47 | 42.77% |
| WDC240621C00075000 | 2024-05-29 11:18AM EDT | 2024-06-21 | 3.70 | 3.65 | 3.70 | +0.20 | +5.80% | 14 | 9,656 | 35.99% |
| WDC240628C00075000 | 2024-05-23 1:03PM EDT | 2024-06-28 | 3.80 | 4.05 | 4.25 | +0.40 | +11.76% | 1 | 33 | 38.06% |
| WDC240719C00075000 | 2024-05-29 11:12AM EDT | 2024-07-19 | 4.98 | 5.00 | 5.20 | +0.08 | +1.63% | 51 | 2,388 | 37.85% |
| WDC240816C00075000 | 2024-05-29 10:54AM EDT | 2024-08-16 | 6.25 | 6.45 | 6.60 | 0.00 | - | 25 | 9,460 | 40.53% |
| WDC240920C00075000 | 2024-05-28 3:49PM EDT | 2024-09-20 | 7.45 | 7.75 | 7.95 | -0.05 | -0.67% | 4 | 658 | 41.83% |
| WDC241018C00075000 | 2024-05-28 9:32AM EDT | 2024-10-18 | 8.10 | 8.65 | 8.85 | 0.00 | - | 1 | 209 | 42.32% |
| WDC241115C00075000 | 2024-05-29 11:19AM EDT | 2024-11-15 | 9.65 | 9.50 | 9.65 | +0.30 | +3.21% | 46 | 726 | 42.62% |
| WDC250117C00075000 | 2024-05-29 11:07AM EDT | 2025-01-17 | 11.02 | 11.10 | 11.30 | +0.47 | +4.45% | 2 | 2,843 | 43.35% |
| WDC250221C00075000 | 2024-05-28 12:55PM EDT | 2025-02-21 | 11.58 | 12.00 | 12.50 | 0.00 | - | 3 | 255 | 45.14% |
| WDC250620C00075000 | 2024-05-29 10:08AM EDT | 2025-06-20 | 14.35 | 14.40 | 15.35 | +0.30 | +2.14% | 270 | 701 | 46.95% |
| WDC260116C00075000 | 2024-05-28 2:46PM EDT | 2026-01-16 | 17.00 | 17.55 | 18.20 | 0.00 | - | 1 | 248 | 45.45% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240531P00075000 | 2024-05-29 11:21AM EDT | 2024-05-31 | 0.48 | 0.44 | 0.50 | -0.39 | -44.83% | 161 | 459 | 41.70% |
| WDC240607P00075000 | 2024-05-28 12:12PM EDT | 2024-06-07 | 1.50 | 1.17 | 1.24 | 0.00 | - | 7 | 406 | 39.14% |
| WDC240614P00075000 | 2024-05-28 11:11AM EDT | 2024-06-14 | 2.04 | 1.54 | 1.72 | 0.00 | - | 2 | 53 | 37.72% |
| WDC240621P00075000 | 2024-05-29 10:44AM EDT | 2024-06-21 | 2.22 | 1.95 | 2.02 | -0.12 | -5.13% | 3 | 2,041 | 35.74% |
| WDC240628P00075000 | 2024-05-23 12:12PM EDT | 2024-06-28 | 2.79 | 2.25 | 2.50 | 0.00 | - | 3 | 3 | 37.04% |
| WDC240719P00075000 | 2024-05-29 10:40AM EDT | 2024-07-19 | 3.20 | 3.00 | 3.15 | -0.30 | -8.57% | 22 | 1,334 | 34.40% |
| WDC240816P00075000 | 2024-05-28 3:14PM EDT | 2024-08-16 | 4.55 | 4.05 | 4.25 | 0.00 | - | 18 | 230 | 35.61% |
| WDC240920P00075000 | 2024-05-28 2:00PM EDT | 2024-09-20 | 5.35 | 5.00 | 5.15 | 0.00 | - | 9 | 399 | 35.06% |
| WDC241018P00075000 | 2024-05-28 12:38PM EDT | 2024-10-18 | 6.00 | 5.55 | 5.75 | 0.00 | - | 23 | 577 | 34.65% |
| WDC241115P00075000 | 2024-05-24 2:00PM EDT | 2024-11-15 | 7.00 | 6.20 | 6.50 | 0.00 | - | 2 | 92 | 35.35% |
| WDC250117P00075000 | 2024-05-16 12:51PM EDT | 2025-01-17 | 7.94 | 7.20 | 7.40 | 0.00 | - | 1 | 145 | 33.99% |
| WDC250221P00075000 | 2024-05-17 2:07PM EDT | 2025-02-21 | 9.50 | 7.90 | 8.05 | 0.00 | - | 1 | 130 | 34.23% |
| WDC250620P00075000 | 2024-05-29 11:19AM EDT | 2025-06-20 | 9.45 | 9.30 | 9.55 | -0.10 | -1.05% | 1 | 757 | 33.39% |
| WDC260116P00075000 | 2024-05-29 11:19AM EDT | 2026-01-16 | 11.05 | 11.05 | 11.40 | -0.10 | -0.89% | 2 | 358 | 31.78% |
© 2024 Yahoo. All rights reserved.