Options Chain for WESTERN DIGITAL CORP. COM (WDC) - $67.35 as of 10/17/2024 10:19:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.15 | 27.80 | 30.86 | 0.00 | 0.00% | 0 | 3 | 1.84 | 1.00 | 0.00 | -0.01 | 9/26/2024 | 10/17/2024 4:00:08 PM EST |
| 45.00 | 22.35 | 22.70 | 24.75 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | -0.01 | 9/27/2024 | 10/17/2024 4:00:08 PM EST |
| 50.00 | 17.45 | 18.00 | 18.70 | -2.33 | -11.08% | 8 | 3 | 1.36 | 0.97 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 51.00 | 16.45 | 16.80 | 17.40 | % | 3 | 0 | 1.26 | 0.96 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 4:00:08 PM EST | |
| 52.00 | 15.50 | 15.80 | % | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.05 | 10/17/2024 4:00:08 PM EST | |||
| 53.00 | 14.50 | 14.90 | 11.75 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.95 | 0.01 | -0.05 | 10/10/2024 | 10/17/2024 4:00:08 PM EST |
| 54.00 | 13.15 | 13.85 | % | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.06 | 10/17/2024 4:00:08 PM EST | |||
| 55.00 | 12.30 | 13.10 | 12.05 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.92 | 0.01 | -0.06 | 10/8/2024 | 10/17/2024 4:00:08 PM EST |
| 56.00 | 10.80 | 12.00 | % | 0 | 0 | 0.48 | 0.91 | 0.02 | -0.07 | 10/17/2024 4:00:08 PM EST | |||
| 57.00 | 10.80 | 11.05 | % | 0 | 0 | 0.66 | 0.89 | 0.02 | -0.07 | 10/17/2024 4:00:08 PM EST | |||
| 58.00 | 9.95 | 10.15 | % | 0 | 0 | 0.66 | 0.87 | 0.02 | -0.08 | 10/17/2024 4:00:08 PM EST | |||
| 59.00 | 9.05 | 9.30 | 8.05 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.86 | 0.02 | -0.08 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 60.00 | 8.25 | 8.45 | % | 0 | 0 | 0.65 | 0.83 | 0.03 | -0.08 | 10/17/2024 4:00:08 PM EST | |||
| 61.00 | 7.45 | 7.65 | % | 0 | 0 | 0.64 | 0.80 | 0.03 | -0.09 | 10/17/2024 4:00:08 PM EST | |||
| 62.00 | 6.70 | 8.10 | 7.65 | -2.38 | -23.73% | 1 | 6 | 0.79 | 0.77 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 63.00 | 6.00 | 6.70 | 6.48 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.73 | 0.04 | -0.10 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 64.00 | 5.30 | 5.55 | 5.25 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.69 | 0.04 | -0.11 | 9/24/2024 | 10/17/2024 4:00:08 PM EST |
| 65.00 | 4.70 | 4.85 | 3.70 | 0.00 | 0.00% | 0 | 35 | 0.63 | 0.64 | 0.04 | -0.11 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 66.00 | 4.15 | 4.25 | 4.60 | +0.19 | +4.31% | 6 | 30 | 0.63 | 0.60 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 67.00 | 3.60 | 4.15 | 3.55 | -0.06 | -1.67% | 38 | 116 | 0.68 | 0.55 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 68.00 | 3.10 | 3.25 | 3.20 | -0.05 | -1.54% | 62 | 280 | 0.62 | 0.50 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 69.00 | 2.60 | 2.89 | 3.16 | +0.31 | +10.88% | 30 | 187 | 0.62 | 0.46 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 70.00 | 2.12 | 2.75 | 2.36 | -0.14 | -5.60% | 27 | 423 | 0.65 | 0.41 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 71.00 | 1.93 | 2.02 | 2.14 | +0.16 | +8.09% | 32 | 429 | 0.61 | 0.37 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 72.00 | 1.61 | 1.79 | 1.80 | 0.00 | 0.00% | 0 | 187 | 0.62 | 0.32 | 0.04 | -0.10 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 73.00 | 1.35 | 1.43 | 1.34 | -0.01 | -0.75% | 1,226 | 58 | 0.61 | 0.29 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 74.00 | 1.12 | 1.20 | 1.24 | +0.03 | +2.48% | 3 | 37 | 0.61 | 0.25 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 75.00 | 0.92 | 1.01 | 1.01 | -0.01 | -0.98% | 37 | 98 | 0.61 | 0.22 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 76.00 | 0.75 | 0.84 | 0.92 | +0.18 | +24.33% | 24 | 14 | 0.61 | 0.19 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 77.00 | 0.58 | 0.70 | 0.70 | +0.07 | +11.12% | 1 | 8 | 0.60 | 0.17 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 78.00 | 0.50 | 0.60 | 0.32 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.15 | 0.03 | -0.07 | 10/11/2024 | 10/17/2024 4:00:08 PM EST |
| 79.00 | 0.17 | 0.49 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.14 | 0.02 | -0.07 | 10/11/2024 | 10/17/2024 4:00:08 PM EST |
| 80.00 | 0.34 | 0.54 | 0.39 | +0.13 | +50.00% | 25 | 132 | 0.64 | 0.12 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 85.00 | 0.06 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.08 | 0.01 | -0.05 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 90.00 | 0.01 | 0.75 | % | 0 | 0 | 0.81 | 0.03 | 0.01 | -0.02 | 10/17/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.35 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 4:00:08 PM EST |
| 45.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 50.00 | 0.04 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.94 | -0.03 | 0.01 | -0.04 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 51.00 | 0.05 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 18 | 0.90 | -0.04 | 0.01 | -0.04 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 52.00 | 0.06 | 0.63 | 0.40 | -0.04 | -9.10% | 8 | 9 | 0.84 | -0.05 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 53.00 | 0.16 | 0.66 | 0.36 | +0.18 | +100.00% | 8 | 34 | 0.85 | -0.05 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 54.00 | 0.22 | 0.33 | 0.22 | 0.00 | 0.00% | 8 | 22 | 0.74 | -0.07 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 55.00 | 0.12 | 0.39 | 0.25 | -0.11 | -30.56% | 8 | 21 | 0.68 | -0.08 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 56.00 | 0.32 | 0.42 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.09 | 0.02 | -0.07 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 57.00 | 0.40 | 0.56 | 0.43 | 0.00 | 0.00% | 0 | 20 | 0.69 | -0.11 | 0.02 | -0.07 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 58.00 | 0.50 | 0.61 | 0.54 | 0.00 | 0.00% | 0 | 38 | 0.67 | -0.13 | 0.02 | -0.08 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 59.00 | 0.63 | 0.83 | 0.44 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.14 | 0.02 | -0.08 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 60.00 | 0.79 | 0.95 | 0.53 | 0.00 | 0.00% | 0 | 58 | 0.67 | -0.17 | 0.03 | -0.08 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 61.00 | 1.00 | 1.08 | 0.92 | 0.00 | 0.00% | 0 | 16 | 0.64 | -0.20 | 0.03 | -0.09 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 62.00 | 1.23 | 1.31 | 1.01 | -0.15 | -12.94% | 1 | 52 | 0.64 | -0.23 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 63.00 | 1.51 | 1.59 | 1.25 | -0.25 | -16.67% | 1 | 39 | 0.63 | -0.27 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 64.00 | 1.85 | 1.92 | 1.39 | 0.00 | 0.00% | 0 | 28 | 0.63 | -0.31 | 0.04 | -0.11 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 65.00 | 2.21 | 2.35 | 1.87 | 0.00 | 0.00% | 0 | 16 | 0.63 | -0.36 | 0.04 | -0.11 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 66.00 | 2.59 | 2.82 | 2.43 | 0.00 | 0.00% | 0 | 8 | 0.63 | -0.40 | 0.05 | -0.11 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 67.00 | 3.10 | 3.85 | 3.20 | +0.32 | +11.12% | 24 | 4 | 0.71 | -0.45 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 68.00 | 3.60 | 3.75 | 3.50 | +0.10 | +2.95% | 24 | 171 | 0.63 | -0.50 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 69.00 | 4.15 | 4.30 | 3.42 | 0.00 | 0.00% | 0 | 126 | 0.62 | -0.54 | 0.05 | -0.12 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 70.00 | 4.75 | 4.90 | 4.45 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.59 | 0.05 | -0.11 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 71.00 | 5.40 | 5.55 | 4.77 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.63 | 0.05 | -0.11 | 9/27/2024 | 10/17/2024 4:00:08 PM EST |
| 72.00 | 6.05 | 6.25 | 6.45 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.68 | 0.04 | -0.10 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 73.00 | 6.80 | 6.95 | 7.20 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.71 | 0.04 | -0.10 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 74.00 | 6.75 | 7.75 | 10.38 | 0.00 | 0.00% | 0 | 24 | 0.52 | -0.75 | 0.04 | -0.09 | 10/10/2024 | 10/17/2024 4:00:08 PM EST |
| 75.00 | 8.35 | 8.75 | 7.49 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.78 | 0.04 | -0.09 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 76.00 | 8.35 | 9.40 | 8.25 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.81 | 0.03 | -0.08 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 77.00 | 9.30 | 10.30 | % | 0 | 0 | 0.49 | -0.83 | 0.03 | -0.07 | 10/17/2024 4:00:08 PM EST | |||
| 78.00 | 10.55 | 11.80 | % | 0 | 0 | 0.66 | -0.85 | 0.03 | -0.07 | 10/17/2024 4:00:08 PM EST | |||
| 79.00 | 11.55 | 12.70 | % | 0 | 0 | 0.66 | -0.86 | 0.02 | -0.07 | 10/17/2024 4:00:08 PM EST | |||
| 80.00 | 12.75 | 13.05 | 12.90 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.88 | 0.02 | -0.06 | 10/3/2024 | 10/17/2024 4:00:08 PM EST |
| 85.00 | 17.50 | 17.85 | % | 0 | 0 | 0.75 | -0.92 | 0.01 | -0.05 | 10/17/2024 4:00:08 PM EST | |||
| 90.00 | 22.25 | 22.85 | % | 0 | 0 | 1.17 | -0.97 | 0.01 | -0.02 | 10/17/2024 4:00:08 PM EST |