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 | 22.90 | 25.30 | 27.73 | 0.00 | 0.00% | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 18.05 | 20.20 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 50.00 | 13.70 | 15.45 | 17.92 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.96 | 0.01 | -0.02 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 51.00 | 13.00 | 13.75 | % | 0 | 0 | 0.59 | 0.94 | 0.01 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 52.00 | 11.95 | 12.75 | % | 0 | 0 | 0.75 | 0.93 | 0.01 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 53.00 | 10.85 | 11.80 | % | 0 | 0 | 0.53 | 0.91 | 0.02 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 54.00 | 10.00 | 11.00 | % | 0 | 0 | 0.41 | 0.89 | 0.02 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 55.00 | 8.95 | 9.90 | % | 0 | 0 | 0.35 | 0.87 | 0.02 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 56.00 | 8.15 | 8.95 | 7.69 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.84 | 0.03 | -0.04 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 57.00 | 7.60 | 8.70 | % | 0 | 0 | 0.45 | 0.82 | 0.03 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 58.00 | 6.15 | 7.30 | % | 0 | 0 | 0.50 | 0.79 | 0.03 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 59.00 | 6.00 | 6.45 | % | 0 | 0 | 0.57 | 0.75 | 0.04 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 60.00 | 5.45 | 5.70 | % | 0 | 0 | 0.39 | 0.71 | 0.04 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
| 61.00 | 4.80 | 5.05 | 5.78 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.67 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 62.00 | 4.10 | 4.35 | % | 0 | 0 | 0.38 | 0.63 | 0.05 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
| 63.00 | 2.98 | 3.85 | 3.55 | -0.45 | -11.25% | 40 | 1 | 0.35 | 0.58 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 64.00 | 3.00 | 3.30 | 2.52 | 0.00 | 0.00% | 0 | 15 | 0.38 | 0.53 | 0.05 | -0.05 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 2.65 | 2.81 | 2.75 | -1.00 | -26.67% | 2 | 215 | 0.38 | 0.48 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 66.00 | 2.12 | 2.45 | 1.80 | 0.00 | 0.00% | 0 | 160 | 0.38 | 0.44 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 67.00 | 1.56 | 2.05 | 1.92 | -0.48 | -20.00% | 1,125 | 10 | 0.36 | 0.39 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 68.00 | 1.44 | 1.78 | 1.45 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.34 | 0.05 | -0.04 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 69.00 | 0.64 | 1.51 | 1.11 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.30 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 0.98 | 1.29 | 1.50 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.27 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 71.00 | 0.78 | 1.16 | 1.64 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.23 | 0.04 | -0.04 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 72.00 | 0.68 | 0.94 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.20 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 73.00 | 0.49 | 0.87 | % | 0 | 0 | 0.39 | 0.18 | 0.03 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 74.00 | 0.40 | 0.70 | % | 0 | 0 | 0.39 | 0.16 | 0.03 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 75.00 | 0.33 | 0.56 | 0.33 | % | 944 | 0 | 0.39 | 0.13 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 76.00 | 0.00 | 0.53 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.11 | 0.02 | -0.02 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 77.00 | 0.00 | 0.53 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.10 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 78.00 | 0.00 | 0.47 | % | 0 | 0 | 0.47 | 0.08 | 0.02 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 79.00 | 0.00 | 0.43 | % | 0 | 0 | 0.48 | 0.07 | 0.02 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 70 | 0.47 | 0.06 | 0.01 | -0.02 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 81.00 | 0.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 91 | 0.48 | 0.05 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 82.00 | 0.00 | 1.15 | % | 0 | 0 | 0.72 | 0.03 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.18 | % | 0 | 0 | 0.78 | 0.02 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.32 | % | 0 | 0 | 0.91 | 0.01 | 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 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 9 | 0.89 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.34 | 0.23 | 0.00 | 0.00% | 0 | 17 | 0.55 | -0.04 | 0.01 | -0.02 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 51.00 | 0.01 | 0.32 | % | 0 | 0 | 0.40 | -0.06 | 0.01 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 52.00 | 0.00 | 0.38 | % | 0 | 0 | 0.50 | -0.07 | 0.01 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 53.00 | 0.00 | 0.45 | % | 0 | 0 | 0.48 | -0.09 | 0.02 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 54.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | -0.11 | 0.02 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 55.00 | 0.21 | 0.60 | 0.64 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.13 | 0.02 | -0.03 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 56.00 | 0.36 | 0.71 | % | 0 | 0 | 0.39 | -0.16 | 0.03 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 57.00 | 0.58 | 0.85 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.18 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 58.00 | 0.71 | 1.53 | 1.00 | +0.37 | +58.73% | 2 | 23 | 0.43 | -0.21 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 59.00 | 0.98 | 1.28 | 1.17 | 0.00 | 0.00% | 0 | 18 | 0.39 | -0.25 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 1.28 | 1.54 | 1.65 | +0.58 | +54.21% | 2 | 1 | 0.39 | -0.29 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 61.00 | 1.40 | 1.84 | 1.89 | +0.60 | +46.52% | 2 | 10 | 0.37 | -0.33 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 62.00 | 1.89 | 2.26 | 1.70 | -0.15 | -8.11% | 3 | 1,762 | 0.38 | -0.37 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 63.00 | 2.35 | 2.68 | 2.71 | +0.01 | +0.37% | 1 | 1 | 0.38 | -0.42 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 64.00 | 2.13 | 3.15 | 2.76 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.47 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 3.40 | 3.65 | 4.11 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.52 | 0.05 | -0.05 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 66.00 | 3.95 | 4.30 | % | 0 | 0 | 0.37 | -0.56 | 0.05 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
| 67.00 | 4.55 | 4.95 | 3.80 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.61 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 68.00 | 5.30 | 5.65 | 5.62 | -0.51 | -8.32% | 10 | 1 | 0.40 | -0.66 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 69.00 | 6.05 | 6.45 | % | 0 | 0 | 0.38 | -0.70 | 0.04 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 70.00 | 6.70 | 7.25 | 7.16 | 0.00 | 0.00% | 0 | 24 | 0.37 | -0.73 | 0.04 | -0.04 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 71.00 | 7.50 | 8.30 | % | 0 | 0 | 0.39 | -0.77 | 0.04 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 72.00 | 8.35 | 9.00 | % | 0 | 0 | 0.45 | -0.80 | 0.03 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 73.00 | 9.30 | 9.90 | % | 0 | 0 | 0.37 | -0.82 | 0.03 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 74.00 | 10.20 | 10.65 | % | 0 | 0 | 0.67 | -0.84 | 0.03 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 75.00 | 11.10 | 11.85 | 11.84 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.87 | 0.03 | -0.03 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 76.00 | 12.05 | 12.65 | % | 0 | 0 | 0.76 | -0.89 | 0.02 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 77.00 | 12.95 | 13.70 | % | 0 | 0 | 0.50 | -0.90 | 0.02 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 78.00 | 13.95 | 14.55 | % | 0 | 0 | 0.52 | -0.92 | 0.02 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 79.00 | 14.85 | 15.70 | % | 0 | 0 | 0.69 | -0.93 | 0.02 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 80.00 | 15.90 | 16.55 | % | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 81.00 | 16.90 | 17.55 | % | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 82.00 | 16.70 | 19.80 | % | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 85.00 | 20.75 | 22.40 | % | 0 | 0 | 0.93 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 90.00 | 24.85 | 28.20 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |