NasdaqGS - Delayed Quote USD

Western Digital Corporation (WDC)

71.36 +1.92 (+2.76%)
At close: April 26 at 4:00 PM EDT
71.00 -0.36 (-0.50%)
After hours: April 26 at 7:13 PM EDT

Calls

In The Money

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 4 217.19%
WDC240503C00045000 4/24/2024 3:22 PM 45 23.60 24.95 28.35 0.00 0.00% 1 3 197.27%
WDC240503C00049000 4/19/2024 5:11 PM 49 17.75 20.80 23.80 0.00 0.00% 3 4 250.49%
WDC240503C00053000 4/15/2024 5:52 PM 53 17.80 18.25 20.45 0.00 0.00% 2 2 187.21%
WDC240503C00057000 4/25/2024 4:39 PM 57 12.23 12.95 14.95 0.00 0.00% 3 3 130.47%
WDC240503C00059000 4/23/2024 4:06 PM 59 10.86 11.20 13.65 0.00 0.00% 20 40 71.09%
WDC240503C00060000 4/26/2024 7:45 PM 60 11.60 10.15 12.30 1.75 17.77% 4 13 125.10%
WDC240503C00062000 4/26/2024 7:18 PM 62 8.93 9.05 11.20 0.88 10.93% 12 11 100.98%
WDC240503C00063000 4/26/2024 7:21 PM 63 8.34 6.70 10.30 0.94 12.70% 28 18 58.01%
WDC240503C00064000 4/26/2024 7:19 PM 64 7.28 6.65 7.70 0.63 9.47% 14 301 65.33%
WDC240503C00065000 4/26/2024 7:17 PM 65 6.08 6.25 6.80 0.35 6.11% 16 1,282 63.38%
WDC240503C00066000 4/26/2024 7:28 PM 66 5.30 4.70 5.85 -0.10 -1.85% 8 1,051 58.25%
WDC240503C00067000 4/26/2024 7:48 PM 67 4.75 3.80 5.25 0.23 5.09% 72 257 65.04%
WDC240503C00068000 4/26/2024 7:08 PM 68 3.70 3.20 4.20 -0.04 -1.07% 249 222 54.79%
WDC240503C00069000 4/26/2024 7:31 PM 69 2.99 2.84 3.25 -0.21 -6.56% 183 224 47.31%
WDC240503C00070000 4/26/2024 7:50 PM 70 2.50 2.25 2.56 -0.22 -8.09% 1,086 1,385 46.09%
WDC240503C00071000 4/26/2024 7:59 PM 71 1.98 1.82 2.00 -0.54 -21.43% 3,132 786 46.14%
WDC240503C00072000 4/26/2024 7:58 PM 72 1.51 1.37 1.47 -0.39 -20.53% 1,593 3,032 44.73%
WDC240503C00073000 4/26/2024 7:59 PM 73 1.06 0.99 1.08 -0.50 -32.05% 799 1,053 44.68%
WDC240503C00074000 4/26/2024 7:25 PM 74 0.76 0.70 0.81 -0.56 -42.42% 94 1,187 45.75%
WDC240503C00075000 4/26/2024 7:59 PM 75 0.54 0.44 0.58 -0.49 -47.57% 556 514 46.05%
WDC240503C00076000 4/26/2024 7:41 PM 76 0.50 0.33 0.41 -0.40 -44.44% 145 136 46.44%
WDC240503C00077000 4/26/2024 7:33 PM 77 0.25 0.23 0.29 -0.41 -62.12% 819 1,988 47.07%
WDC240503C00078000 4/26/2024 7:54 PM 78 0.17 0.14 0.20 -0.44 -72.13% 54 393 47.56%
WDC240503C00079000 4/25/2024 7:54 PM 79 0.42 0.08 0.40 0.00 0.00% 76 284 54.88%
WDC240503C00080000 4/26/2024 7:39 PM 80 0.18 0.05 0.15 -0.20 -52.63% 316 745 53.61%
WDC240503C00081000 4/25/2024 6:12 PM 81 0.41 0.02 0.16 0.00 0.00% 4 7 52.34%
WDC240503C00082000 4/25/2024 7:45 PM 82 0.25 0.01 0.22 0.00 0.00% 5 956 59.18%
WDC240503C00083000 4/25/2024 7:36 PM 83 0.20 0.01 0.34 0.00 0.00% 1 13 68.75%
WDC240503C00084000 4/25/2024 6:14 PM 84 0.21 0.00 0.97 0.00 0.00% 217 296 92.87%
WDC240503C00085000 4/25/2024 5:32 PM 85 0.05 0.01 0.39 -0.13 -72.22% 2 382 79.10%
WDC240503C00090000 4/24/2024 3:08 PM 90 0.11 0.00 0.53 0.00 0.00% 4 96 104.30%
WDC240503C00095000 4/23/2024 7:51 PM 95 0.15 0.00 0.26 0.00 0.00% 1 3 107.81%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WDC240503P00054000 4/22/2024 1:30 PM 54 0.10 0.00 0.76 0.00 0.00% 2 16 137.89%
WDC240503P00055000 4/26/2024 4:18 PM 55 0.19 0.00 0.52 0.12 171.43% 4 18 119.92%
WDC240503P00056000 4/24/2024 6:34 PM 56 0.22 0.00 0.85 0.00 0.00% 150 150 126.95%
WDC240503P00057000 4/26/2024 1:55 PM 57 0.22 0.00 0.22 0.04 22.22% 8 49 89.65%
WDC240503P00058000 4/26/2024 2:16 PM 58 0.02 0.00 0.21 -0.15 -88.24% 1 66 83.20%
WDC240503P00059000 4/26/2024 2:13 PM 59 0.03 0.00 0.73 -0.16 -84.21% 9 8 101.17%
WDC240503P00060000 4/26/2024 5:53 PM 60 0.04 0.00 0.10 -0.22 -84.62% 89 174 62.89%
WDC240503P00061000 4/26/2024 6:13 PM 61 0.05 0.01 0.30 -0.29 -85.29% 8 50 71.29%
WDC240503P00062000 4/26/2024 4:44 PM 62 0.06 0.02 1.08 -0.37 -86.05% 32 54 90.63%
WDC240503P00063000 4/26/2024 6:19 PM 63 0.06 0.06 0.11 -0.56 -90.32% 64 153 52.34%
WDC240503P00064000 4/26/2024 7:18 PM 64 0.12 0.07 0.31 -0.69 -85.19% 29 72 55.96%
WDC240503P00065000 4/26/2024 7:25 PM 65 0.17 0.09 0.21 -0.86 -83.50% 129 174 51.07%
WDC240503P00066000 4/26/2024 7:58 PM 66 0.20 0.16 0.71 -1.08 -84.37% 72 238 55.86%
WDC240503P00067000 4/26/2024 7:50 PM 67 0.36 0.25 0.37 -1.38 -79.31% 175 613 45.80%
WDC240503P00068000 4/26/2024 7:54 PM 68 0.46 0.41 0.60 -1.64 -78.10% 681 160 46.88%
WDC240503P00069000 4/26/2024 7:43 PM 69 0.66 0.65 0.76 -1.89 -74.12% 288 609 43.46%
WDC240503P00070000 4/26/2024 7:34 PM 70 0.97 0.98 1.04 -2.09 -68.30% 482 122 41.75%
WDC240503P00071000 4/26/2024 7:58 PM 71 1.40 1.41 1.47 -4.05 -74.31% 116 50 41.80%
WDC240503P00072000 4/26/2024 7:45 PM 72 1.99 1.92 2.06 -2.14 -51.82% 129 103 43.46%
WDC240503P00073000 4/26/2024 7:54 PM 73 2.52 2.53 2.66 -2.58 -50.59% 32 28 43.07%
WDC240503P00074000 4/26/2024 5:22 PM 74 4.21 3.20 3.80 -1.19 -22.04% 15 19 55.71%
WDC240503P00075000 4/26/2024 2:16 PM 75 5.56 3.95 4.80 -0.68 -10.90% 10 13 51.07%
WDC240503P00076000 4/15/2024 1:30 PM 76 5.18 4.70 6.05 0.00 0.00% 1 1 58.15%
WDC240503P00078000 4/25/2024 2:08 PM 78 10.80 6.40 7.30 0.00 0.00% 1 2 68.41%

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%
 
NTAP NetApp, Inc.
101.33
+0.39%
 
IONQ IonQ, Inc.
8.97
+9.66%
 
CAN Canaan Inc.
0.9138
-1.74%
 
LOGI Logitech International S.A.
79.26
+0.69%