Options Chain for WESTERN DIGITAL CORP COM (WDC) - $67.26 as of 10/22/2024 1:45:43 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 26.25 | 28.35 | 27.05 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 12:59:02 PM EST |
45.00 | 22.30 | 22.70 | 22.02 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
50.00 | 17.45 | 18.90 | % | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
53.00 | 14.70 | 15.75 | % | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.03 | 10/22/2024 12:59:02 PM EST | |||
54.00 | 13.80 | 14.15 | % | 0 | 0 | 0.55 | 0.90 | 0.01 | -0.03 | 10/22/2024 12:59:02 PM EST | |||
55.00 | 12.95 | 13.55 | 11.03 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.89 | 0.02 | -0.04 | 10/11/2024 | 10/22/2024 12:59:02 PM EST |
56.00 | 12.05 | 12.40 | % | 0 | 0 | 0.53 | 0.87 | 0.02 | -0.04 | 10/22/2024 12:59:02 PM EST | |||
57.00 | 11.20 | 11.80 | % | 0 | 0 | 0.52 | 0.85 | 0.02 | -0.04 | 10/22/2024 12:59:02 PM EST | |||
58.00 | 10.35 | 11.35 | % | 0 | 0 | 0.53 | 0.83 | 0.02 | -0.05 | 10/22/2024 12:59:02 PM EST | |||
59.00 | 9.65 | 9.85 | % | 0 | 0 | 0.52 | 0.80 | 0.03 | -0.05 | 10/22/2024 12:59:02 PM EST | |||
60.00 | 8.60 | 9.40 | % | 0 | 0 | 0.53 | 0.77 | 0.03 | -0.05 | 10/22/2024 12:59:02 PM EST | |||
61.00 | 8.10 | 8.60 | % | 0 | 0 | 0.51 | 0.74 | 0.03 | -0.05 | 10/22/2024 12:59:02 PM EST | |||
62.00 | 7.40 | 7.65 | % | 0 | 0 | 0.51 | 0.71 | 0.03 | -0.06 | 10/22/2024 12:59:02 PM EST | |||
63.00 | 6.70 | 8.05 | 6.65 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.68 | 0.03 | -0.06 | 10/18/2024 | 10/22/2024 12:59:02 PM EST |
64.00 | 6.10 | 6.60 | % | 0 | 0 | 0.50 | 0.64 | 0.03 | -0.06 | 10/22/2024 12:59:02 PM EST | |||
65.00 | 5.50 | 5.70 | 4.20 | 0.00 | 0.00% | 0 | 19 | 0.51 | 0.61 | 0.04 | -0.06 | 10/10/2024 | 10/22/2024 12:59:02 PM EST |
66.00 | 5.00 | 5.15 | % | 0 | 0 | 0.50 | 0.57 | 0.04 | -0.06 | 10/22/2024 12:59:02 PM EST | |||
67.00 | 4.45 | 4.60 | 4.75 | +1.28 | +36.89% | 22 | 0 | 0.49 | 0.54 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
68.00 | 3.95 | 4.10 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.50 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
69.00 | 3.50 | 3.65 | % | 0 | 0 | 0.49 | 0.46 | 0.04 | -0.06 | 10/22/2024 12:59:02 PM EST | |||
70.00 | 3.10 | 3.25 | % | 0 | 0 | 0.48 | 0.43 | 0.04 | -0.06 | 10/22/2024 12:59:02 PM EST | |||
71.00 | 2.69 | 2.90 | 3.61 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.39 | 0.04 | -0.06 | 10/17/2024 | 10/22/2024 12:59:02 PM EST |
72.00 | 2.36 | 2.52 | 1.86 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.36 | 0.04 | -0.05 | 10/11/2024 | 10/22/2024 12:59:02 PM EST |
73.00 | 2.07 | 2.31 | 2.31 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.32 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
74.00 | 1.81 | 2.10 | 2.02 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.29 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
75.00 | 1.57 | 1.87 | 1.54 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.26 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
76.00 | 1.31 | 1.64 | 1.03 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.23 | 0.03 | -0.04 | 10/11/2024 | 10/22/2024 12:59:02 PM EST |
77.00 | 1.13 | 1.33 | % | 0 | 0 | 0.48 | 0.21 | 0.03 | -0.04 | 10/22/2024 12:59:02 PM EST | |||
78.00 | 0.96 | 1.15 | % | 0 | 0 | 0.48 | 0.19 | 0.03 | -0.04 | 10/22/2024 12:59:02 PM EST | |||
79.00 | 0.83 | 2.46 | % | 0 | 0 | 0.48 | 0.16 | 0.02 | -0.03 | 10/22/2024 12:59:02 PM EST | |||
80.00 | 0.73 | 0.89 | 0.66 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.15 | 0.02 | -0.03 | 10/14/2024 | 10/22/2024 12:59:02 PM EST |
85.00 | 0.32 | 0.44 | 0.34 | -0.11 | -24.45% | 1 | 1 | 0.49 | 0.08 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
90.00 | 0.00 | 0.52 | % | 0 | 0 | 0.63 | 0.04 | 0.01 | -0.01 | 10/22/2024 12:59:02 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 | 0.23 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/22/2024 12:59:02 PM EST |
45.00 | 0.00 | 0.86 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
50.00 | 0.22 | 0.34 | % | 0 | 0 | 0.60 | -0.05 | 0.01 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
53.00 | 0.41 | 0.49 | 0.53 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.08 | 0.01 | -0.03 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
54.00 | 0.51 | 0.63 | % | 0 | 0 | 0.56 | -0.10 | 0.01 | -0.03 | 10/22/2024 12:59:02 PM EST | |||
55.00 | 0.61 | 0.71 | % | 0 | 0 | 0.54 | -0.11 | 0.02 | -0.04 | 10/22/2024 12:59:02 PM EST | |||
56.00 | 0.73 | 0.84 | % | 0 | 0 | 0.55 | -0.13 | 0.02 | -0.04 | 10/22/2024 12:59:02 PM EST | |||
57.00 | 0.87 | 0.99 | 0.93 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.15 | 0.02 | -0.04 | 10/16/2024 | 10/22/2024 12:59:02 PM EST |
58.00 | 1.03 | 1.15 | 1.11 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.17 | 0.02 | -0.05 | 10/16/2024 | 10/22/2024 12:59:02 PM EST |
59.00 | 1.22 | 1.37 | 1.42 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.20 | 0.03 | -0.05 | 10/18/2024 | 10/22/2024 12:59:02 PM EST |
60.00 | 1.41 | 1.65 | 1.58 | -0.15 | -8.68% | 8 | 16 | 0.52 | -0.23 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
61.00 | 1.69 | 1.96 | 1.87 | +0.20 | +11.98% | 8 | 17 | 0.51 | -0.26 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
62.00 | 1.97 | 2.15 | 2.01 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.29 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
63.00 | 2.30 | 2.60 | 2.55 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.32 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
64.00 | 2.61 | 2.99 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.36 | 0.03 | -0.06 | 10/10/2024 | 10/22/2024 12:59:02 PM EST |
65.00 | 3.00 | 3.20 | 3.20 | -0.19 | -5.61% | 1 | 3 | 0.50 | -0.39 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:59:02 PM EST |
66.00 | 3.45 | 3.65 | % | 0 | 0 | 0.49 | -0.43 | 0.04 | -0.06 | 10/22/2024 12:59:02 PM EST | |||
67.00 | 3.75 | 4.10 | 3.68 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.46 | 0.04 | -0.06 | 10/17/2024 | 10/22/2024 12:59:02 PM EST |
68.00 | 4.45 | 4.85 | % | 0 | 0 | 0.49 | -0.50 | 0.04 | -0.06 | 10/22/2024 12:59:02 PM EST | |||
69.00 | 5.00 | 5.20 | % | 0 | 0 | 0.49 | -0.54 | 0.04 | -0.06 | 10/22/2024 12:59:02 PM EST | |||
70.00 | 5.60 | 5.80 | % | 0 | 0 | 0.49 | -0.57 | 0.04 | -0.06 | 10/22/2024 12:59:02 PM EST | |||
71.00 | 6.20 | 6.45 | % | 0 | 0 | 0.49 | -0.61 | 0.04 | -0.06 | 10/22/2024 12:59:02 PM EST | |||
72.00 | 6.85 | 7.10 | % | 0 | 0 | 0.49 | -0.64 | 0.04 | -0.05 | 10/22/2024 12:59:02 PM EST | |||
73.00 | 7.55 | 7.85 | % | 0 | 0 | 0.49 | -0.68 | 0.03 | -0.05 | 10/22/2024 12:59:02 PM EST | |||
74.00 | 8.30 | 8.55 | % | 0 | 0 | 0.49 | -0.71 | 0.03 | -0.05 | 10/22/2024 12:59:02 PM EST | |||
75.00 | 9.05 | 9.35 | % | 0 | 0 | 0.48 | -0.74 | 0.03 | -0.05 | 10/22/2024 12:59:02 PM EST | |||
76.00 | 9.85 | 10.20 | % | 0 | 0 | 0.50 | -0.77 | 0.03 | -0.04 | 10/22/2024 12:59:02 PM EST | |||
77.00 | 10.55 | 10.95 | 11.10 | 0.00 | 0.00% | 0 | 30 | 0.51 | -0.79 | 0.03 | -0.04 | 10/18/2024 | 10/22/2024 12:59:02 PM EST |
78.00 | 11.45 | 11.90 | % | 0 | 0 | 0.49 | -0.81 | 0.03 | -0.04 | 10/22/2024 12:59:02 PM EST | |||
79.00 | 12.40 | 12.75 | % | 0 | 0 | 0.51 | -0.84 | 0.02 | -0.03 | 10/22/2024 12:59:02 PM EST | |||
80.00 | 13.15 | 14.45 | % | 0 | 0 | 0.52 | -0.85 | 0.02 | -0.03 | 10/22/2024 12:59:02 PM EST | |||
85.00 | 17.45 | 18.25 | % | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
90.00 | 22.75 | 23.05 | % | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 10/22/2024 12:59:02 PM EST |