Options Chain for WALKER & DUNLOP INC COM (WD) - $94.23 as of 5/2/2024 8:49:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 57.00 | 61.90 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 40.00 | 52.00 | 56.90 | 54.00 | 0.00 | 0.00% | 0 | 3 | 3.51 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:55 PM EST |
| 45.00 | 47.00 | 51.90 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 50.00 | 42.00 | 46.90 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 55.00 | 37.00 | 41.90 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 60.00 | 32.00 | 36.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 65.00 | 27.00 | 31.90 | 33.50 | 0.00 | 0.00% | 0 | 52 | 1.78 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 5/2/2024 3:59:55 PM EST |
| 70.00 | 22.00 | 26.90 | 23.30 | 0.00 | 0.00% | 0 | 48 | 1.52 | 0.98 | 0.00 | -0.01 | 4/22/2024 | 5/2/2024 3:59:55 PM EST |
| 75.00 | 17.10 | 22.00 | % | 0 | 22 | 1.37 | 0.96 | 0.01 | -0.03 | 5/2/2024 3:59:55 PM EST | |||
| 80.00 | 12.10 | 17.00 | 15.00 | % | 2 | 22 | 1.11 | 0.91 | 0.01 | -0.06 | 5/2/2024 | 5/2/2024 3:59:55 PM EST | |
| 85.00 | 7.50 | 12.40 | 7.60 | 0.00 | 0.00% | 0 | 131 | 0.86 | 0.81 | 0.02 | -0.10 | 4/15/2024 | 5/2/2024 3:59:55 PM EST |
| 90.00 | 5.20 | 8.00 | 4.50 | 0.00 | 0.00% | 0 | 305 | 0.55 | 0.68 | 0.03 | -0.12 | 4/16/2024 | 5/2/2024 3:59:55 PM EST |
| 95.00 | 1.80 | 5.00 | 3.00 | 0.00 | 0.00% | 0 | 31 | 0.49 | 0.49 | 0.04 | -0.13 | 4/25/2024 | 5/2/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 4.10 | 2.00 | 0.00 | 0.00% | 0 | 108 | 0.55 | 0.30 | 0.04 | -0.12 | 5/1/2024 | 5/2/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 50 | 0.62 | 0.17 | 0.03 | -0.09 | 4/30/2024 | 5/2/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 1.25 | 0.45 | 0.00 | 0.00% | 0 | 68 | 0.74 | 0.09 | 0.02 | -0.06 | 4/17/2024 | 5/2/2024 3:59:55 PM EST |
| 115.00 | 0.00 | 1.75 | 4.90 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.04 | 0.01 | -0.03 | 3/28/2024 | 5/2/2024 3:59:55 PM EST |
| 120.00 | 0.00 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 0 | 1.04 | 0.02 | 0.00 | -0.01 | 3/22/2024 | 5/2/2024 3:59:55 PM EST |
| 125.00 | 0.00 | 0.80 | 0.23 | 0.00 | 0.00% | 0 | 92 | 0.99 | 0.01 | 0.00 | -0.01 | 3/18/2024 | 5/2/2024 3:59:55 PM EST |
| 130.00 | 0.00 | 4.80 | 1.60 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 5/2/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 4.80 | % | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 155.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 5/2/2024 3:59:55 PM EST |
| 160.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 5/2/2024 3:59:55 PM EST |
| 165.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 5/2/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 54 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 1.40 | % | 0 | 25 | 1.56 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 82 | 0.95 | -0.02 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 28 | 0.85 | -0.04 | 0.01 | -0.03 | 4/26/2024 | 5/2/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 1.00 | 1.25 | +0.41 | +48.81% | 3 | 425 | 0.75 | -0.09 | 0.01 | -0.06 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 1.50 | 0.90 | -0.55 | -37.94% | 6 | 1,586 | 0.55 | -0.19 | 0.02 | -0.10 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 90.00 | 1.20 | 5.00 | 2.65 | 0.00 | 0.00% | 0 | 197 | 0.66 | -0.32 | 0.03 | -0.12 | 4/29/2024 | 5/2/2024 3:59:55 PM EST |
| 95.00 | 1.20 | 5.50 | 5.00 | 0.00 | 0.00% | 0 | 1,061 | 0.50 | -0.51 | 0.04 | -0.13 | 4/30/2024 | 5/2/2024 3:59:55 PM EST |
| 100.00 | 4.80 | 8.50 | 12.50 | 0.00 | 0.00% | 0 | 213 | 0.68 | -0.70 | 0.04 | -0.12 | 4/11/2024 | 5/2/2024 3:59:55 PM EST |
| 105.00 | 9.00 | 13.50 | % | 0 | 6 | 0.89 | -0.83 | 0.03 | -0.09 | 5/2/2024 3:59:55 PM EST | |||
| 110.00 | 13.60 | 18.50 | % | 0 | 6 | 1.06 | -0.91 | 0.02 | -0.06 | 5/2/2024 3:59:55 PM EST | |||
| 115.00 | 18.60 | 23.50 | 23.12 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.96 | 0.01 | -0.03 | 2/5/2024 | 5/2/2024 3:59:55 PM EST |
| 120.00 | 23.60 | 28.50 | % | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.01 | 5/2/2024 3:59:55 PM EST | |||
| 125.00 | 28.60 | 33.50 | % | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.01 | 5/2/2024 3:59:55 PM EST | |||
| 130.00 | 33.60 | 38.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 135.00 | 38.60 | 43.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 140.00 | 43.60 | 48.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 145.00 | 48.60 | 53.50 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 150.00 | 53.60 | 58.50 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 155.00 | 58.60 | 63.50 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 160.00 | 63.60 | 68.50 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST | |||
| 165.00 | 68.60 | 73.50 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:55 PM EST |