Advertisement
Advertisement
Warner Music Group Corp. (WMG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMG220819C00025000 | 2022-07-13 2:06PM EDT | 25.00 | 1.65 | 3.00 | 7.70 | 0.00 | - | 5 | 5 | 85.94% |
| WMG220819C00026000 | 2022-06-28 12:29PM EDT | 26.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WMG220819C00027000 | 2022-07-19 2:15PM EDT | 27.00 | 1.50 | 1.00 | 5.70 | 0.00 | - | 4 | 3 | 56.64% |
| WMG220819C00028000 | 2022-07-27 10:07AM EDT | 28.00 | 1.93 | 0.15 | 4.80 | 0.00 | - | 1 | 18 | 59.77% |
| WMG220819C00029000 | 2022-08-05 3:54PM EDT | 29.00 | 2.80 | 1.25 | 3.20 | 0.00 | - | 4 | 52 | 98.05% |
| WMG220819C00030000 | 2022-08-08 1:33PM EDT | 30.00 | 2.34 | 0.70 | 1.10 | 0.00 | - | 1 | 40 | 61.13% |
| WMG220819C00031000 | 2022-08-12 3:33PM EDT | 31.00 | 0.50 | 0.20 | 0.55 | +0.27 | +117.39% | 2 | 89 | 54.49% |
| WMG220819C00032000 | 2022-08-09 2:42PM EDT | 32.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 6 | 31 | 50.59% |
| WMG220819C00033000 | 2022-08-10 2:36PM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 80.66% |
| WMG220819C00034000 | 2022-08-03 3:46PM EDT | 34.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 8 | 8 | 226.66% |
| WMG220819C00035000 | 2022-08-08 3:32PM EDT | 35.00 | 0.20 | 0.10 | 1.05 | 0.00 | - | 1 | 1 | 129.59% |
| WMG220819C00037000 | 2022-07-27 9:30AM EDT | 37.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | - | 1 | 171.48% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMG220819P00023000 | 2022-07-18 10:30AM EDT | 23.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 232.42% |
| WMG220819P00024000 | 2022-07-20 11:51AM EDT | 24.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 179.30% |
| WMG220819P00025000 | 2022-07-20 1:13PM EDT | 25.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 183.40% |
| WMG220819P00026000 | 2022-07-19 10:40AM EDT | 26.00 | 1.40 | 0.00 | 0.95 | 0.00 | - | 3 | 10 | 132.23% |
| WMG220819P00027000 | 2022-07-20 1:13PM EDT | 27.00 | 1.20 | 0.00 | 0.70 | 0.00 | - | - | 4 | 98.05% |
| WMG220819P00028000 | 2022-07-26 2:50PM EDT | 28.00 | 1.50 | 0.00 | 0.50 | 0.00 | - | - | 2 | 67.77% |
| WMG220819P00029000 | 2022-08-11 10:29AM EDT | 29.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 12 | 14 | 53.71% |
| WMG220819P00030000 | 2022-08-10 10:35AM EDT | 30.00 | 0.92 | 0.30 | 0.80 | 0.00 | - | 5 | 7 | 61.13% |
| WMG220819P00031000 | 2022-08-10 3:01PM EDT | 31.00 | 1.25 | 0.85 | 2.25 | 0.00 | - | 1 | 7 | 74.41% |
| WMG220819P00032000 | 2022-08-08 3:24PM EDT | 32.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 87.11% |
| WMG220819P00033000 | 2022-08-08 2:12PM EDT | 33.00 | 1.95 | 0.25 | 4.60 | 0.00 | - | 4 | 4 | 189.75% |
| WMG220819P00034000 | 2022-08-09 9:31AM EDT | 34.00 | 3.30 | 1.00 | 5.70 | 0.00 | - | 1 | 0 | 216.60% |
| WMG220819P00035000 | 2022-08-09 3:24PM EDT | 35.00 | 5.50 | 2.10 | 6.90 | 0.00 | - | 4 | 7 | 248.83% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
