Options Chain for WESTERN DIGITAL CORP COM (WDC) - $63.84 as of 11/20/2024 8:53:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.45 | 25.00 | 27.05 | 0.00 | 0.00% | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:50 PM EST |
| 41.50 | 22.00 | 23.50 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 42.00 | 21.65 | 22.95 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 42.50 | 21.20 | 21.55 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 43.00 | 20.50 | 21.15 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 43.50 | 20.05 | 20.55 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 44.00 | 19.70 | 20.40 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 44.50 | 19.00 | 19.60 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 18.55 | 19.05 | 18.38 | 0.00 | 0.00% | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 45.50 | 18.00 | 19.45 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 46.00 | 17.60 | 18.05 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 46.50 | 17.15 | 17.60 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 47.00 | 16.65 | 18.25 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 47.50 | 15.95 | 18.40 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 48.00 | 15.35 | 16.25 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 48.50 | 15.10 | 15.60 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 49.00 | 14.55 | 15.15 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 49.50 | 13.90 | 15.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 50.00 | 13.65 | 15.05 | 16.93 | 0.00 | 0.00% | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:50 PM EST |
| 51.00 | 12.70 | 13.25 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 52.00 | 11.30 | 12.20 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 53.00 | 10.80 | 11.05 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 54.00 | 9.80 | 10.10 | % | 0 | 0 | 1.35 | 0.98 | 0.01 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 55.00 | 8.90 | 9.15 | 8.09 | -2.20 | -21.38% | 2 | 3 | 1.40 | 0.97 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 56.00 | 7.55 | 8.10 | % | 0 | 0 | 1.29 | 0.96 | 0.02 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 57.00 | 6.95 | 7.15 | % | 0 | 0 | 1.04 | 0.94 | 0.02 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
| 58.00 | 5.95 | 6.20 | % | 0 | 0 | 0.68 | 0.91 | 0.03 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 59.00 | 4.80 | 6.20 | % | 0 | 0 | 0.90 | 0.87 | 0.04 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
| 60.00 | 4.15 | 6.00 | % | 0 | 0 | 0.59 | 0.83 | 0.06 | -0.08 | 11/20/2024 3:59:50 PM EST | |||
| 61.00 | 3.35 | 3.50 | 3.15 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.78 | 0.07 | -0.09 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 62.00 | 2.58 | 2.91 | 2.29 | -1.26 | -35.50% | 32 | 46 | 0.35 | 0.70 | 0.08 | -0.10 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 63.00 | 1.96 | 2.14 | 1.49 | -1.40 | -48.45% | 2 | 60 | 0.36 | 0.61 | 0.09 | -0.10 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 64.00 | 1.44 | 1.52 | 1.39 | -0.96 | -40.86% | 7 | 33 | 0.37 | 0.51 | 0.10 | -0.10 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 1.01 | 1.09 | 1.07 | -0.66 | -38.15% | 1,063 | 125 | 0.37 | 0.41 | 0.10 | -0.10 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 66.00 | 0.70 | 0.96 | 0.67 | -0.60 | -47.25% | 3 | 2,073 | 0.37 | 0.32 | 0.09 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 67.00 | 0.46 | 0.53 | 0.51 | -0.34 | -40.00% | 43 | 152 | 0.38 | 0.24 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 68.00 | 0.32 | 0.37 | 0.26 | -0.35 | -57.38% | 5 | 646 | 0.38 | 0.19 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 69.00 | 0.22 | 0.25 | 0.28 | -0.17 | -37.78% | 126 | 176 | 0.40 | 0.13 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 0.14 | 0.21 | 0.14 | -0.14 | -50.00% | 309 | 334 | 0.41 | 0.10 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 71.00 | 0.09 | 0.17 | 0.22 | 0.00 | 0.00% | 0 | 52 | 0.41 | 0.07 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 72.00 | 0.05 | 0.86 | 0.09 | 0.00 | 0.00% | 0 | 354 | 0.57 | 0.04 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 73.00 | 0.05 | 0.16 | 0.07 | -0.06 | -46.16% | 5 | 47 | 0.46 | 0.04 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 74.00 | 0.01 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.48 | 0.03 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 0.02 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 70 | 0.55 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 76.00 | 0.01 | 0.47 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.65 | 0.01 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 77.00 | 0.01 | 0.63 | 0.01 | -0.03 | -75.00% | 14 | 36 | 0.73 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 78.00 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 16 | 1.19 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 79.00 | 0.00 | 1.15 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 21 | 1.18 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 81.00 | 0.00 | 1.26 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 82.00 | 0.00 | 0.03 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 83.00 | 0.00 | 0.95 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 84.00 | 0.00 | 1.26 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.02 | 0.00 | 0.00% | 0 | 21 | 1.29 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 90.00 | 0.00 | 1.26 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 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 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:50 PM EST |
| 41.50 | 0.00 | 1.25 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 42.00 | 0.00 | 0.95 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 42.50 | 0.00 | 1.00 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 43.00 | 0.00 | 1.25 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 43.50 | 0.00 | 1.00 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 44.00 | 0.00 | 1.25 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 44.50 | 0.00 | 1.20 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 45.50 | 0.00 | 1.25 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 46.00 | 0.00 | 1.25 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 46.50 | 0.00 | 1.25 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 48.50 | 0.00 | 1.25 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 49.00 | 0.00 | 1.25 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 49.50 | 0.00 | 1.25 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 51.00 | 0.00 | 0.98 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 52.00 | 0.01 | 0.98 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 53.00 | 0.01 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.92 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 54.00 | 0.02 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 31 | 0.54 | -0.02 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 0.02 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 30 | 0.52 | -0.03 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 56.00 | 0.07 | 0.13 | 0.08 | -0.02 | -20.00% | 1 | 5 | 0.51 | -0.04 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 57.00 | 0.09 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.06 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 58.00 | 0.13 | 0.18 | 0.33 | 0.00 | 0.00% | 0 | 39 | 0.44 | -0.09 | 0.03 | -0.06 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 59.00 | 0.19 | 0.24 | 0.20 | 0.00 | 0.00% | 0 | 67 | 0.41 | -0.13 | 0.04 | -0.07 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 0.30 | 0.53 | 0.40 | +0.20 | +100.00% | 2 | 72 | 0.43 | -0.17 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 61.00 | 0.28 | 0.52 | 0.64 | +0.34 | +113.34% | 3 | 128 | 0.40 | -0.22 | 0.07 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 62.00 | 0.53 | 0.78 | 0.86 | +0.42 | +95.46% | 4 | 66 | 0.39 | -0.30 | 0.08 | -0.10 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 63.00 | 0.88 | 1.14 | 0.66 | -0.01 | -1.50% | 1 | 260 | 0.39 | -0.39 | 0.09 | -0.10 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 64.00 | 1.35 | 1.61 | 2.44 | 0.00 | 0.00% | 0 | 90 | 0.39 | -0.49 | 0.10 | -0.10 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 1.92 | 2.20 | 1.42 | +0.10 | +7.58% | 1 | 112 | 0.39 | -0.59 | 0.10 | -0.10 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 66.00 | 2.18 | 2.95 | 3.10 | +1.08 | +53.47% | 5 | 16 | 0.44 | -0.68 | 0.09 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 67.00 | 2.91 | 3.70 | 2.96 | +0.44 | +17.46% | 1 | 29 | 0.40 | -0.76 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 68.00 | 3.40 | 4.70 | 4.72 | -0.33 | -6.54% | 20 | 59 | 0.98 | -0.81 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 69.00 | 4.25 | 6.15 | 2.25 | 0.00 | 0.00% | 0 | 19 | 0.80 | -0.87 | 0.05 | -0.06 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 6.15 | 6.40 | 6.00 | 0.00 | 0.00% | 0 | 26 | 1.02 | -0.90 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 71.00 | 7.15 | 8.80 | 3.60 | 0.00 | 0.00% | 0 | 22 | 0.89 | -0.93 | 0.03 | -0.04 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 72.00 | 8.10 | 8.35 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.96 | 0.02 | -0.02 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 73.00 | 8.80 | 9.40 | 9.00 | 0.00 | 0.00% | 0 | 24 | 1.30 | -0.96 | 0.02 | -0.02 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 74.00 | 9.50 | 10.70 | % | 0 | 0 | 1.29 | -0.97 | 0.02 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 75.00 | 10.60 | 11.45 | % | 0 | 0 | 1.40 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 76.00 | 11.70 | 12.35 | % | 0 | 0 | 1.38 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 77.00 | 12.75 | 13.35 | 13.94 | 0.00 | 0.00% | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 78.00 | 14.00 | 14.35 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 79.00 | 14.90 | 15.35 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 80.00 | 15.90 | 16.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 81.00 | 17.05 | 17.35 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 82.00 | 17.95 | 18.40 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 83.00 | 18.95 | 19.35 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 84.00 | 20.00 | 20.35 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 85.00 | 20.95 | 21.40 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 90.00 | 24.25 | 28.10 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |