Options Chain for WARNER MUSIC GROUP CORP COM CL A (WMG) - $28.17 as of 9/6/2024 3:16:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 5.60 | 9.60 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 21.00 | 4.80 | 8.70 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 22.00 | 3.80 | 7.70 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 23.00 | 2.95 | 6.70 | % | 0 | 0 | 2.08 | 1.00 | 0.01 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 24.00 | 1.65 | 5.70 | % | 0 | 0 | 1.74 | 0.98 | 0.03 | -0.01 | 9/6/2024 3:59:45 PM EST | |||
| 25.00 | 2.40 | 3.00 | % | 0 | 0 | 1.09 | 0.92 | 0.08 | -0.02 | 9/6/2024 3:59:45 PM EST | |||
| 26.00 | 1.65 | 1.90 | % | 0 | 0 | 0.29 | 0.82 | 0.15 | -0.02 | 9/6/2024 3:59:45 PM EST | |||
| 27.00 | 1.00 | 1.15 | 3.56 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.65 | 0.21 | -0.03 | 8/7/2024 | 9/6/2024 3:59:45 PM EST |
| 28.00 | 0.45 | 0.55 | 0.50 | -0.55 | -52.39% | 1 | 12 | 0.30 | 0.44 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 29.00 | 0.15 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 281 | 0.30 | 0.23 | 0.17 | -0.02 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 30.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,223 | 0.44 | 0.10 | 0.09 | -0.01 | 9/4/2024 | 9/6/2024 3:59:45 PM EST |
| 31.00 | 0.00 | 0.45 | 0.26 | 0.00 | 0.00% | 0 | 13 | 0.72 | 0.03 | 0.04 | 0.00 | 8/20/2024 | 9/6/2024 3:59:45 PM EST |
| 32.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.01 | 0.01 | 0.00 | 8/23/2024 | 9/6/2024 3:59:45 PM EST |
| 33.00 | 0.00 | 0.60 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 34.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:45 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 36.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:45 PM EST |
| 37.00 | 0.00 | 0.60 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 38.00 | 0.00 | 0.60 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 39.00 | 0.00 | 0.60 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 40.00 | 0.00 | 0.60 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:45 PM EST |
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 22.00 | 0.00 | 0.60 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.01 | 0.00 | 8/6/2024 | 9/6/2024 3:59:45 PM EST |
| 24.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 13 | 0.51 | -0.02 | 0.03 | -0.01 | 8/14/2024 | 9/6/2024 3:59:45 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | +0.02 | +25.00% | 56 | 10,007 | 0.40 | -0.08 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 26.00 | 0.15 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 10,002 | 0.36 | -0.18 | 0.15 | -0.02 | 8/19/2024 | 9/6/2024 3:59:45 PM EST |
| 27.00 | 0.40 | 0.50 | 0.45 | +0.16 | +55.18% | 1 | 28 | 0.34 | -0.35 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 28.00 | 0.80 | 0.95 | 0.80 | +0.05 | +6.67% | 1 | 1,255 | 0.33 | -0.56 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 29.00 | 1.05 | 2.10 | 0.98 | 0.00 | 0.00% | 0 | 289 | 0.60 | -0.77 | 0.17 | -0.02 | 8/30/2024 | 9/6/2024 3:59:45 PM EST |
| 30.00 | 1.15 | 3.90 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.90 | 0.09 | -0.01 | 8/7/2024 | 9/6/2024 3:59:45 PM EST |
| 31.00 | 1.40 | 5.30 | 2.00 | 0.00 | 0.00% | 0 | 5 | 1.43 | -0.97 | 0.04 | 0.00 | 8/26/2024 | 9/6/2024 3:59:45 PM EST |
| 32.00 | 2.45 | 6.30 | 3.20 | 0.00 | 0.00% | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:45 PM EST |
| 33.00 | 3.40 | 7.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 34.00 | 4.40 | 8.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 35.00 | 5.40 | 9.50 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 36.00 | 6.40 | 10.50 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 37.00 | 7.40 | 11.50 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 38.00 | 8.40 | 12.50 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 39.00 | 9.40 | 13.40 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 40.00 | 10.40 | 14.50 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST |