NasdaqGS - Delayed Quote • USD
Western Digital Corporation (WDC)
At close: April 24 at 4:00 PM EDT
Pre-Market: 5:49 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240426C00035000 | 3/18/2024 3:51 PM | 35 | 24.88 | 33.30 | 37.15 | 0.00 | 0.00% | - | 2 | 623.83% |
| WDC240426C00040000 | 4/24/2024 6:40 PM | 40 | 29.21 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| WDC240426C00045000 | 4/24/2024 3:22 PM | 45 | 23.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WDC240426C00050000 | 4/22/2024 3:00 PM | 50 | 17.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WDC240426C00051000 | 4/17/2024 2:36 PM | 51 | 20.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WDC240426C00055000 | 4/24/2024 2:25 PM | 55 | 14.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WDC240426C00056000 | 4/24/2024 2:51 PM | 56 | 13.83 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WDC240426C00057000 | 4/22/2024 2:06 PM | 57 | 10.89 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WDC240426C00058000 | 4/24/2024 3:33 PM | 58 | 11.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WDC240426C00059000 | 4/22/2024 7:10 PM | 59 | 9.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WDC240426C00060000 | 4/22/2024 7:38 PM | 60 | 7.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WDC240426C00061000 | 4/24/2024 6:40 PM | 61 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| WDC240426C00062000 | 4/24/2024 2:04 PM | 62 | 8.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WDC240426C00063000 | 4/23/2024 7:27 PM | 63 | 7.33 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| WDC240426C00064000 | 4/22/2024 7:50 PM | 64 | 4.81 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| WDC240426C00065000 | 4/24/2024 5:54 PM | 65 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| WDC240426C00066000 | 4/24/2024 4:59 PM | 66 | 4.45 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| WDC240426C00067000 | 4/24/2024 5:09 PM | 67 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| WDC240426C00068000 | 4/24/2024 7:54 PM | 68 | 3.69 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| WDC240426C00069000 | 4/24/2024 7:51 PM | 69 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 0.00% |
| WDC240426C00070000 | 4/24/2024 7:54 PM | 70 | 2.33 | 0.00 | 0.00 | 0.00 | 0.00% | 216 | 0 | 3.13% |
| WDC240426C00071000 | 4/24/2024 7:50 PM | 71 | 2.21 | 0.00 | 0.00 | 0.00 | 0.00% | 931 | 0 | 6.25% |
| WDC240426C00072000 | 4/24/2024 7:50 PM | 72 | 1.82 | 0.00 | 0.00 | 0.00 | 0.00% | 788 | 0 | 12.50% |
| WDC240426C00073000 | 4/24/2024 7:59 PM | 73 | 1.51 | 0.00 | 0.00 | 0.00 | 0.00% | 610 | 0 | 12.50% |
| WDC240426C00074000 | 4/24/2024 7:56 PM | 74 | 1.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1,090 | 0 | 25.00% |
| WDC240426C00075000 | 4/24/2024 7:59 PM | 75 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 786 | 0 | 25.00% |
| WDC240426C00076000 | 4/24/2024 7:21 PM | 76 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 173 | 0 | 25.00% |
| WDC240426C00077000 | 4/24/2024 2:22 PM | 77 | 0.74 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 25.00% |
| WDC240426C00078000 | 4/24/2024 7:56 PM | 78 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 0 | 50.00% |
| WDC240426C00079000 | 4/24/2024 4:09 PM | 79 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WDC240426C00080000 | 4/24/2024 7:04 PM | 80 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 50.00% |
| WDC240426C00081000 | 4/23/2024 5:42 PM | 81 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 50.00% |
| WDC240426C00082000 | 4/24/2024 7:56 PM | 82 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| WDC240426C00083000 | 4/24/2024 3:42 PM | 83 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WDC240426C00084000 | 4/24/2024 7:15 PM | 84 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| WDC240426C00085000 | 4/24/2024 6:08 PM | 85 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| WDC240426C00088000 | 4/22/2024 7:55 PM | 88 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| WDC240426C00090000 | 4/23/2024 5:44 PM | 90 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WDC240426C00095000 | 4/17/2024 5:24 PM | 95 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| WDC240426C00096000 | 4/17/2024 5:25 PM | 96 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| WDC240426C00097000 | 4/17/2024 5:37 PM | 97 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| WDC240426C00100000 | 4/15/2024 1:45 PM | 100 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240426P00035000 | 3/26/2024 5:21 PM | 35 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| WDC240426P00048000 | 4/16/2024 1:33 PM | 48 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| WDC240426P00050000 | 4/22/2024 2:32 PM | 50 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| WDC240426P00051000 | 4/23/2024 4:35 PM | 51 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 50.00% |
| WDC240426P00052000 | 3/25/2024 2:14 PM | 52 | 0.11 | 0.00 | 0.35 | 0.00 | 0.00% | 10 | 13 | 228.13% |
| WDC240426P00053000 | 4/24/2024 1:30 PM | 53 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| WDC240426P00054000 | 4/24/2024 6:40 PM | 54 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WDC240426P00055000 | 4/24/2024 5:06 PM | 55 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WDC240426P00056000 | 4/24/2024 5:07 PM | 56 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WDC240426P00057000 | 4/24/2024 7:09 PM | 57 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| WDC240426P00058000 | 4/24/2024 7:03 PM | 58 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WDC240426P00059000 | 4/24/2024 7:58 PM | 59 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 358 | 0 | 50.00% |
| WDC240426P00060000 | 4/24/2024 7:27 PM | 60 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 223 | 0 | 50.00% |
| WDC240426P00061000 | 4/24/2024 7:49 PM | 61 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| WDC240426P00062000 | 4/24/2024 7:21 PM | 62 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 119 | 0 | 50.00% |
| WDC240426P00063000 | 4/24/2024 7:11 PM | 63 | 0.66 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 25.00% |
| WDC240426P00064000 | 4/24/2024 5:57 PM | 64 | 0.86 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 25.00% |
| WDC240426P00065000 | 4/24/2024 7:54 PM | 65 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | 674 | 0 | 25.00% |
| WDC240426P00066000 | 4/24/2024 7:14 PM | 66 | 1.42 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| WDC240426P00067000 | 4/24/2024 7:21 PM | 67 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 12.50% |
| WDC240426P00068000 | 4/24/2024 7:21 PM | 68 | 2.22 | 0.00 | 0.00 | 0.00 | 0.00% | 766 | 0 | 6.25% |
| WDC240426P00069000 | 4/24/2024 7:50 PM | 69 | 2.67 | 0.00 | 0.00 | 0.00 | 0.00% | 109 | 0 | 3.13% |
| WDC240426P00070000 | 4/24/2024 7:41 PM | 70 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| WDC240426P00071000 | 4/24/2024 6:02 PM | 71 | 3.82 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| WDC240426P00072000 | 4/24/2024 6:02 PM | 72 | 4.43 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| WDC240426P00073000 | 4/24/2024 2:27 PM | 73 | 5.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WDC240426P00074000 | 4/19/2024 4:25 PM | 74 | 8.49 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WDC240426P00075000 | 4/24/2024 2:50 PM | 75 | 6.65 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| WDC240426P00076000 | 4/17/2024 3:45 PM | 76 | 6.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WDC240426P00080000 | 4/11/2024 5:12 PM | 80 | 7.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
STX Seagate Technology Holdings plc
87.11
+0.67%
DELL Dell Technologies Inc.
120.20
-0.36%
ANET Arista Networks, Inc.
254.77
+1.43%
PSTG Pure Storage, Inc.
50.65
-2.22%
NTAP NetApp, Inc.
100.06
+0.64%
HPQ HP Inc.
28.10
+1.55%
SMCI Super Micro Computer, Inc.
754.72
-0.94%
IONQ IonQ, Inc.
8.20
+2.89%
LOGI Logitech International S.A.
79.41
+0.51%
CAN Canaan Inc.
0.9914
+4.24%