NasdaqGS - Delayed Quote • USD
Western Digital Corporation (WDC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:13 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WDC240503C00040000 | 4/16/2024 6:43 PM | 40 | 30.90 | 29.75 | 33.30 | 0.00 | 0.00% | 4 | 4 | 257.03% |
WDC240503C00045000 | 4/24/2024 3:22 PM | 45 | 23.60 | 24.95 | 28.35 | 0.00 | 0.00% | 1 | 3 | 233.59% |
WDC240503C00047000 | 4/26/2024 3:30 PM | 47 | 22.35 | 23.95 | 25.90 | 22.35 | - | 1 | 0 | 248.44% |
WDC240503C00049000 | 4/19/2024 5:11 PM | 49 | 17.75 | 20.80 | 23.80 | 0.00 | 0.00% | 3 | 4 | 296.48% |
WDC240503C00050000 | 4/26/2024 7:44 PM | 50 | 21.58 | 20.20 | 23.65 | 21.58 | - | 97 | 0 | 218.16% |
WDC240503C00053000 | 4/15/2024 5:52 PM | 53 | 17.80 | 18.25 | 20.45 | 0.00 | 0.00% | 2 | 2 | 221.48% |
WDC240503C00057000 | 4/25/2024 4:39 PM | 57 | 12.23 | 12.95 | 14.95 | 0.00 | 0.00% | 3 | 3 | 154.49% |
WDC240503C00058000 | 4/26/2024 7:20 PM | 58 | 13.11 | 12.30 | 13.65 | 13.11 | - | 6 | 0 | 121.09% |
WDC240503C00059000 | 4/23/2024 4:06 PM | 59 | 10.86 | 11.20 | 13.65 | 0.00 | 0.00% | 20 | 40 | 83.98% |
WDC240503C00060000 | 4/26/2024 7:45 PM | 60 | 11.60 | 10.15 | 12.30 | 1.75 | 17.77% | 4 | 13 | 147.95% |
WDC240503C00061000 | 4/26/2024 7:24 PM | 61 | 10.32 | 10.05 | 11.40 | 10.32 | - | 37 | 4 | 103.32% |
WDC240503C00062000 | 4/26/2024 7:18 PM | 62 | 8.93 | 9.05 | 11.20 | 0.88 | 10.93% | 12 | 11 | 119.43% |
WDC240503C00063000 | 4/26/2024 7:21 PM | 63 | 8.34 | 6.70 | 10.30 | 0.94 | 12.70% | 28 | 18 | 68.56% |
WDC240503C00064000 | 4/26/2024 7:19 PM | 64 | 7.28 | 6.65 | 7.70 | 0.63 | 9.47% | 14 | 301 | 77.25% |
WDC240503C00065000 | 4/26/2024 7:17 PM | 65 | 6.08 | 6.25 | 6.80 | 0.35 | 6.11% | 16 | 1,282 | 56.84% |
WDC240503C00066000 | 4/26/2024 7:28 PM | 66 | 5.30 | 4.70 | 5.85 | -0.10 | -1.85% | 8 | 1,051 | 68.95% |
WDC240503C00067000 | 4/26/2024 7:48 PM | 67 | 4.75 | 3.80 | 5.25 | 0.23 | 5.09% | 72 | 257 | 76.95% |
WDC240503C00068000 | 4/26/2024 7:08 PM | 68 | 3.70 | 3.20 | 4.20 | -0.04 | -1.07% | 249 | 222 | 64.80% |
WDC240503C00069000 | 4/26/2024 7:31 PM | 69 | 2.99 | 2.84 | 3.25 | -0.21 | -6.56% | 183 | 224 | 55.96% |
WDC240503C00070000 | 4/26/2024 7:50 PM | 70 | 2.50 | 2.25 | 2.56 | -0.22 | -8.09% | 1,086 | 1,385 | 54.49% |
WDC240503C00071000 | 4/26/2024 7:59 PM | 71 | 1.98 | 1.82 | 2.00 | -0.54 | -21.43% | 3,132 | 786 | 51.86% |
WDC240503C00072000 | 4/26/2024 7:58 PM | 72 | 1.51 | 1.37 | 1.47 | -0.39 | -20.53% | 1,593 | 3,032 | 51.42% |
WDC240503C00073000 | 4/26/2024 7:59 PM | 73 | 1.06 | 0.99 | 1.08 | -0.50 | -32.05% | 799 | 1,053 | 51.42% |
WDC240503C00074000 | 4/26/2024 7:59 PM | 74 | 0.76 | 0.70 | 0.81 | -0.56 | -42.42% | 94 | 1,187 | 52.20% |
WDC240503C00075000 | 4/26/2024 7:59 PM | 75 | 0.54 | 0.44 | 0.58 | -0.49 | -47.57% | 556 | 514 | 51.66% |
WDC240503C00076000 | 4/26/2024 7:58 PM | 76 | 0.50 | 0.33 | 0.41 | -0.40 | -44.44% | 145 | 136 | 53.03% |
WDC240503C00077000 | 4/26/2024 7:33 PM | 77 | 0.25 | 0.23 | 0.29 | -0.41 | -62.12% | 819 | 1,988 | 53.91% |
WDC240503C00078000 | 4/26/2024 7:54 PM | 78 | 0.17 | 0.14 | 0.20 | -0.44 | -72.13% | 54 | 393 | 54.00% |
WDC240503C00079000 | 4/25/2024 7:54 PM | 79 | 0.42 | 0.08 | 0.40 | 0.00 | 0.00% | 76 | 284 | 65.04% |
WDC240503C00080000 | 4/26/2024 7:39 PM | 80 | 0.18 | 0.05 | 0.15 | -0.20 | -52.63% | 316 | 745 | 58.20% |
WDC240503C00081000 | 4/25/2024 6:12 PM | 81 | 0.41 | 0.02 | 0.16 | 0.00 | 0.00% | 4 | 7 | 62.11% |
WDC240503C00082000 | 4/25/2024 7:45 PM | 82 | 0.25 | 0.01 | 0.22 | 0.00 | 0.00% | 5 | 956 | 69.92% |
WDC240503C00083000 | 4/25/2024 7:36 PM | 83 | 0.20 | 0.01 | 0.34 | 0.00 | 0.00% | 1 | 13 | 81.25% |
WDC240503C00084000 | 4/25/2024 6:14 PM | 84 | 0.21 | 0.00 | 0.97 | 0.00 | 0.00% | 217 | 296 | 109.96% |
WDC240503C00085000 | 4/26/2024 2:08 PM | 85 | 0.05 | 0.01 | 0.39 | -0.13 | -72.22% | 2 | 382 | 93.55% |
WDC240503C00086000 | 4/23/2024 2:24 PM | 86 | 0.22 | 0.00 | 1.06 | 0.22 | - | - | 2 | 123.83% |
WDC240503C00090000 | 4/24/2024 3:08 PM | 90 | 0.11 | 0.00 | 0.53 | 0.00 | 0.00% | 4 | 96 | 123.44% |
WDC240503C00095000 | 4/23/2024 7:51 PM | 95 | 0.15 | 0.00 | 0.26 | 0.00 | 0.00% | 1 | 3 | 127.73% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WDC240503P00045000 | 4/25/2024 1:30 PM | 45 | 0.05 | 0.00 | 0.52 | 0.05 | - | - | 4 | 228.52% |
WDC240503P00052000 | 4/22/2024 2:11 PM | 52 | 0.35 | 0.00 | 0.67 | 0.35 | - | - | 8 | 175.78% |
WDC240503P00053000 | 4/25/2024 2:18 PM | 53 | 0.11 | 0.00 | 0.72 | 0.11 | - | - | 10 | 169.92% |
WDC240503P00054000 | 4/22/2024 1:30 PM | 54 | 0.10 | 0.00 | 0.76 | 0.00 | 0.00% | 2 | 16 | 163.28% |
WDC240503P00055000 | 4/26/2024 4:18 PM | 55 | 0.19 | 0.00 | 0.52 | 0.12 | 171.43% | 4 | 18 | 141.80% |
WDC240503P00056000 | 4/24/2024 6:34 PM | 56 | 0.22 | 0.00 | 0.85 | 0.00 | 0.00% | 150 | 150 | 150.20% |
WDC240503P00057000 | 4/26/2024 1:55 PM | 57 | 0.22 | 0.00 | 0.22 | 0.04 | 22.22% | 8 | 49 | 106.06% |
WDC240503P00058000 | 4/26/2024 2:16 PM | 58 | 0.02 | 0.00 | 0.21 | -0.15 | -88.24% | 1 | 66 | 98.44% |
WDC240503P00059000 | 4/26/2024 2:13 PM | 59 | 0.03 | 0.00 | 0.73 | -0.16 | -84.21% | 9 | 8 | 119.73% |
WDC240503P00060000 | 4/26/2024 5:53 PM | 60 | 0.04 | 0.00 | 0.10 | -0.22 | -84.62% | 89 | 174 | 74.61% |
WDC240503P00061000 | 4/26/2024 6:13 PM | 61 | 0.05 | 0.01 | 0.30 | -0.29 | -85.29% | 8 | 50 | 84.38% |
WDC240503P00062000 | 4/26/2024 4:44 PM | 62 | 0.06 | 0.02 | 1.08 | -0.37 | -86.05% | 32 | 54 | 107.23% |
WDC240503P00063000 | 4/26/2024 7:51 PM | 63 | 0.06 | 0.06 | 0.11 | -0.56 | -90.32% | 64 | 153 | 61.91% |
WDC240503P00064000 | 4/26/2024 7:18 PM | 64 | 0.12 | 0.07 | 0.31 | -0.69 | -85.19% | 29 | 72 | 66.21% |
WDC240503P00065000 | 4/26/2024 7:25 PM | 65 | 0.17 | 0.09 | 0.21 | -0.86 | -83.50% | 129 | 174 | 55.47% |
WDC240503P00066000 | 4/26/2024 7:58 PM | 66 | 0.20 | 0.16 | 0.71 | -1.08 | -84.37% | 72 | 238 | 66.11% |
WDC240503P00067000 | 4/26/2024 7:50 PM | 67 | 0.36 | 0.25 | 0.37 | -1.38 | -79.31% | 175 | 613 | 51.07% |
WDC240503P00068000 | 4/26/2024 7:54 PM | 68 | 0.46 | 0.41 | 0.60 | -1.64 | -78.10% | 681 | 160 | 51.56% |
WDC240503P00069000 | 4/26/2024 7:43 PM | 69 | 0.66 | 0.65 | 0.76 | -1.89 | -74.12% | 288 | 609 | 51.37% |
WDC240503P00070000 | 4/26/2024 7:40 PM | 70 | 0.97 | 0.98 | 1.04 | -2.09 | -68.30% | 482 | 122 | 49.41% |
WDC240503P00071000 | 4/26/2024 7:58 PM | 71 | 1.40 | 1.41 | 1.47 | -4.05 | -74.31% | 116 | 50 | 49.46% |
WDC240503P00072000 | 4/26/2024 7:57 PM | 72 | 1.99 | 1.92 | 2.06 | -2.14 | -51.82% | 129 | 103 | 51.42% |
WDC240503P00073000 | 4/26/2024 7:54 PM | 73 | 2.52 | 2.53 | 2.66 | -2.58 | -50.59% | 32 | 28 | 50.98% |
WDC240503P00074000 | 4/26/2024 5:22 PM | 74 | 4.21 | 3.20 | 3.80 | -1.19 | -22.04% | 15 | 19 | 55.86% |
WDC240503P00075000 | 4/26/2024 2:16 PM | 75 | 5.56 | 3.95 | 4.80 | -0.68 | -10.90% | 10 | 13 | 60.45% |
WDC240503P00076000 | 4/15/2024 1:30 PM | 76 | 5.18 | 4.70 | 6.05 | 0.00 | 0.00% | 1 | 1 | 68.80% |
WDC240503P00077000 | 4/26/2024 6:15 PM | 77 | 6.43 | 5.60 | 6.20 | 6.43 | - | 10 | 0 | 53.91% |
WDC240503P00078000 | 4/25/2024 2:08 PM | 78 | 10.80 | 6.40 | 7.30 | 0.00 | 0.00% | 1 | 2 | 56.93% |
WDC240503P00080000 | 4/26/2024 4:21 PM | 80 | 10.90 | 7.55 | 9.80 | 10.90 | - | 4 | 0 | 116.70% |
Related Tickers
STX Seagate Technology Holdings plc
86.04
-1.40%
DELL Dell Technologies Inc.
125.06
+0.12%
ANET Arista Networks, Inc.
264.70
-0.02%
SMCI Super Micro Computer, Inc.
857.44
+8.90%
PSTG Pure Storage, Inc.
52.95
+1.40%
HPQ HP Inc.
28.00
-0.46%
IONQ IonQ, Inc.
8.97
+9.66%
NTAP NetApp, Inc.
101.33
+0.39%
CAN Canaan Inc.
0.9138
-1.74%
LOGI Logitech International S.A.
79.26
+0.69%