Advertisement
Advertisement
U.S. markets open in 3 hours 6 minutes
S&P Futures
3,986.25 +15.75 (+0.40%) Dow Futures
32,291.00 +33.00 (+0.10%) Nasdaq Futures
12,824.00 +117.00 (+0.92%) Russell 2000 Futures
1,747.30 +6.30 (+0.36%) Crude Oil
70.12 -0.78 (-1.10%) Gold
1,979.90 +30.30 (+1.55%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD230324C00005000 | 2023-03-22 10:32AM EDT | 5.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WBD230324C00005500 | 2023-03-16 12:25PM EDT | 5.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBD230324C00007500 | 2023-03-17 3:55PM EDT | 7.50 | 6.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WBD230324C00008500 | 2023-03-21 10:44AM EDT | 8.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBD230324C00009000 | 2023-03-21 1:15PM EDT | 9.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBD230324C00010000 | 2023-03-21 12:52PM EDT | 10.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBD230324C00010500 | 2023-03-21 12:59PM EDT | 10.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBD230324C00011000 | 2023-03-22 3:57PM EDT | 11.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBD230324C00011500 | 2023-03-21 9:34AM EDT | 11.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WBD230324C00012000 | 2023-03-22 1:52PM EDT | 12.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBD230324C00012500 | 2023-03-22 3:54PM EDT | 12.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WBD230324C00013000 | 2023-03-22 9:42AM EDT | 13.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WBD230324C00013500 | 2023-03-22 3:52PM EDT | 13.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| WBD230324C00014000 | 2023-03-22 3:27PM EDT | 14.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| WBD230324C00014500 | 2023-03-22 3:48PM EDT | 14.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| WBD230324C00015000 | 2023-03-22 3:58PM EDT | 15.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 12.50% |
| WBD230324C00015500 | 2023-03-22 3:55PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 25.00% |
| WBD230324C00016000 | 2023-03-22 3:54PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 50.00% |
| WBD230324C00016500 | 2023-03-22 3:03PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| WBD230324C00017000 | 2023-03-21 10:08AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| WBD230324C00017500 | 2023-03-16 3:58PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WBD230324C00018000 | 2023-03-20 10:20AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WBD230324C00018500 | 2023-03-17 10:00AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WBD230324C00019000 | 2023-03-14 10:35AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| WBD230324C00019500 | 2023-03-14 11:36AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| WBD230324C00020000 | 2023-03-06 1:58PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WBD230324C00021000 | 2023-03-03 11:26AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WBD230324C00022500 | 2023-03-01 4:59PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD230324P00005500 | 2023-03-13 11:53AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WBD230324P00007000 | 2023-03-22 3:52PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WBD230324P00009000 | 2023-02-24 10:40AM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WBD230324P00010000 | 2023-03-20 2:33PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WBD230324P00010500 | 2023-03-16 10:01AM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WBD230324P00011000 | 2023-03-20 2:06PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 50.00% |
| WBD230324P00011500 | 2023-03-20 3:06PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| WBD230324P00012000 | 2023-03-22 3:56PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| WBD230324P00012500 | 2023-03-22 3:55PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| WBD230324P00013000 | 2023-03-22 3:51PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WBD230324P00013500 | 2023-03-22 3:34PM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| WBD230324P00014000 | 2023-03-22 3:57PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 12.50% |
| WBD230324P00014500 | 2023-03-22 3:50PM EDT | 14.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.78% |
| WBD230324P00015000 | 2023-03-22 3:54PM EDT | 15.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 0.00% |
| WBD230324P00015500 | 2023-03-22 1:56PM EDT | 15.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| WBD230324P00016000 | 2023-03-22 10:21AM EDT | 16.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBD230324P00016500 | 2023-03-21 2:39PM EDT | 16.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| WBD230324P00017000 | 2023-03-21 2:52PM EDT | 17.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| WBD230324P00017500 | 2023-03-22 3:11PM EDT | 17.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WBD230324P00018000 | 2023-03-21 3:26PM EDT | 18.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| WBD230324P00018500 | 2023-03-17 10:24AM EDT | 18.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBD230324P00019000 | 2023-03-13 11:44AM EDT | 19.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBD230324P00020000 | 2023-02-27 10:36AM EDT | 20.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WBD230324P00020500 | 2023-03-14 1:15PM EDT | 20.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBD230324P00022500 | 2023-02-14 11:38AM EDT | 22.50 | 7.85 | 8.55 | 8.65 | 0.00 | - | - | 22 | 579.69% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
