WDC - Western Digital Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDC190524C000420002019-05-22 3:53PM EDT42.000.820.000.000.00-7218090.00%
WDC190524C000430002019-05-22 2:20PM EDT43.000.360.000.000.00-1502756.25%
WDC190524C000445002019-05-22 1:43PM EDT44.500.090.000.000.00-22055225.00%
WDC190524C000455002019-05-22 10:48AM EDT45.500.020.000.000.00-316325.00%
WDC190524C000465002019-05-21 2:43PM EDT46.500.040.000.000.00-12017725.00%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDC190524P000350002019-05-07 3:33PM EDT35.000.030.000.000.00--150.00%
WDC190524P000370002019-05-20 1:56PM EDT37.000.060.000.000.00-20750.00%
WDC190524P000390002019-05-21 1:14PM EDT39.000.020.000.000.00-674325.00%
WDC190524P000400002019-05-22 11:22AM EDT40.000.130.000.000.00-1731925.00%
WDC190524P000410002019-05-22 10:36AM EDT41.000.290.000.000.00-3121412.50%
WDC190524P000415002019-05-22 2:20PM EDT41.500.310.000.000.00-262446.25%
WDC190524P000420002019-05-22 3:37PM EDT42.000.500.000.000.00-1452513.13%
WDC190524P000430002019-05-22 1:53PM EDT43.000.900.000.000.00-811980.00%
WDC190524P000440002019-05-22 11:25AM EDT44.001.900.000.000.00-282250.00%
WDC190524P000445002019-05-21 2:55PM EDT44.501.260.000.000.00-311250.00%
WDC190524P000450002019-05-22 2:59PM EDT45.002.560.000.000.00-392700.00%
WDC190524P000455002019-05-21 1:04PM EDT45.502.170.000.000.00-1081910.00%
WDC190524P000465002019-05-22 10:46AM EDT46.504.500.000.000.00-43420.00%
WDC190524P000470002019-05-22 10:09AM EDT47.004.300.000.000.00-13100.00%
WDC190524P000480002019-05-22 3:23PM EDT48.005.650.000.000.00-280.00%
WDC190524P000485002019-05-22 10:22AM EDT48.505.900.000.000.00-160.00%
WDC190524P000490002019-05-21 9:38AM EDT49.005.910.000.000.00-100.00%
WDC190524P000495002019-05-15 10:13AM EDT49.504.100.000.000.00-1200.00%
WDC190524P000505002019-05-20 12:40PM EDT50.508.500.000.000.00-350.00%
WDC190524P000510002019-05-20 1:10PM EDT51.008.860.000.000.00-100.00%
WDC190524P000525002019-05-17 2:13PM EDT52.507.220.000.000.00-100.00%
WDC190524P000535002019-04-26 2:52PM EDT53.505.108.609.150.00-2200.00%
WDC190524P000650002019-04-05 11:11AM EDT65.0013.0515.2015.500.00-1000.00%