Options Chain for WESTERN DIGITAL CORP. COM (WDC) - $69.72 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 37.75 | 41.50 | 37.15 | 0.00 | 0.00% | 0 | 2 | 3.53 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 3:59:56 PM EST |
| 32.50 | 35.20 | 38.90 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:56 PM EST | |||
| 35.00 | 32.65 | 36.45 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:56 PM EST | |||
| 37.50 | 30.20 | 33.95 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:56 PM EST | |||
| 40.00 | 28.70 | 31.45 | 29.63 | 0.00 | 0.00% | 0 | 35 | 2.48 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 5/2/2024 3:59:56 PM EST |
| 42.50 | 25.25 | 29.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:56 PM EST | |||
| 45.00 | 23.65 | 26.45 | 24.71 | 0.00 | 0.00% | 0 | 26 | 1.87 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 3:59:56 PM EST |
| 47.50 | 21.95 | 22.70 | 23.49 | 0.00 | 0.00% | 0 | 3 | 1.56 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/2/2024 3:59:56 PM EST |
| 50.00 | 19.65 | 21.00 | 19.25 | +0.62 | +3.33% | 1 | 19 | 1.48 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 52.50 | 17.15 | 18.50 | 16.80 | +0.18 | +1.09% | 2 | 22 | 1.30 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 55.00 | 14.65 | 15.70 | 14.95 | +0.01 | +0.07% | 1 | 92 | 1.16 | 0.99 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 56.00 | 13.60 | 14.10 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 5/2/2024 3:59:56 PM EST | |||
| 57.00 | 12.60 | 13.60 | % | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.02 | 5/2/2024 3:59:56 PM EST | |||
| 57.50 | 12.20 | 14.35 | 11.81 | 0.00 | 0.00% | 0 | 227 | 0.65 | 0.98 | 0.01 | -0.02 | 4/29/2024 | 5/2/2024 3:59:56 PM EST |
| 58.00 | 11.60 | 12.45 | 11.58 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.98 | 0.01 | -0.02 | 4/26/2024 | 5/2/2024 3:59:56 PM EST |
| 59.00 | 10.65 | 11.10 | 11.00 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.97 | 0.01 | -0.03 | 4/24/2024 | 5/2/2024 3:59:56 PM EST |
| 60.00 | 8.55 | 10.20 | 10.05 | -0.60 | -5.64% | 1 | 819 | 0.56 | 0.95 | 0.02 | -0.03 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 61.00 | 7.85 | 9.40 | 8.95 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.93 | 0.02 | -0.04 | 4/25/2024 | 5/2/2024 3:59:56 PM EST |
| 62.00 | 6.95 | 8.30 | 7.15 | -0.80 | -10.07% | 2 | 204 | 0.48 | 0.91 | 0.03 | -0.04 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 62.50 | 5.85 | 8.75 | 6.70 | -1.85 | -21.64% | 3 | 1,623 | 0.49 | 0.90 | 0.03 | -0.04 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 63.00 | 6.05 | 8.15 | 7.30 | 0.00 | 0.00% | 0 | 1,405 | 0.45 | 0.89 | 0.03 | -0.05 | 4/26/2024 | 5/2/2024 3:59:56 PM EST |
| 64.00 | 6.15 | 7.15 | 7.14 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.86 | 0.04 | -0.05 | 4/30/2024 | 5/2/2024 3:59:56 PM EST |
| 65.00 | 5.10 | 5.95 | 5.00 | -0.26 | -4.95% | 3 | 1,678 | 0.49 | 0.82 | 0.05 | -0.06 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 66.00 | 4.55 | 4.80 | 5.01 | 0.00 | 0.00% | 0 | 86 | 0.41 | 0.77 | 0.05 | -0.07 | 4/30/2024 | 5/2/2024 3:59:56 PM EST |
| 67.00 | 3.85 | 4.05 | 4.50 | 0.00 | 0.00% | 0 | 157 | 0.41 | 0.71 | 0.06 | -0.07 | 4/29/2024 | 5/2/2024 3:59:56 PM EST |
| 67.50 | 3.50 | 3.70 | 3.60 | -1.00 | -21.74% | 2 | 2,139 | 0.39 | 0.68 | 0.06 | -0.07 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 68.00 | 3.20 | 3.35 | 3.60 | -0.80 | -18.19% | 88 | 341 | 0.40 | 0.65 | 0.07 | -0.08 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 69.00 | 2.64 | 2.87 | 2.97 | +0.28 | +10.41% | 166 | 352 | 0.41 | 0.58 | 0.07 | -0.08 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 70.00 | 2.15 | 2.39 | 2.07 | -0.99 | -32.36% | 631 | 5,742 | 0.40 | 0.51 | 0.07 | -0.08 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 71.00 | 1.68 | 1.79 | 1.88 | -0.43 | -18.62% | 64 | 231 | 0.40 | 0.44 | 0.07 | -0.08 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 72.00 | 1.31 | 1.40 | 1.48 | -0.45 | -23.32% | 54 | 354 | 0.40 | 0.37 | 0.07 | -0.08 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 72.50 | 1.15 | 1.28 | 1.17 | -0.60 | -33.90% | 45 | 4,581 | 0.40 | 0.34 | 0.06 | -0.07 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 73.00 | 1.01 | 1.23 | 1.08 | +0.04 | +3.85% | 8 | 49 | 0.41 | 0.31 | 0.06 | -0.07 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 74.00 | 0.76 | 0.84 | 0.66 | -0.41 | -38.32% | 4 | 168 | 0.40 | 0.25 | 0.06 | -0.06 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 75.00 | 0.57 | 0.64 | 0.59 | -0.39 | -39.80% | 42 | 19,229 | 0.40 | 0.21 | 0.05 | -0.06 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 76.00 | 0.42 | 0.49 | 0.50 | -0.29 | -36.71% | 5 | 1,485 | 0.40 | 0.16 | 0.04 | -0.05 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 77.00 | 0.30 | 0.38 | 0.49 | -0.19 | -27.95% | 1 | 62 | 0.40 | 0.13 | 0.04 | -0.04 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 77.50 | 0.26 | 0.33 | 0.33 | -0.02 | -5.72% | 26 | 755 | 0.40 | 0.11 | 0.03 | -0.04 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 78.00 | 0.22 | 0.44 | 0.59 | 0.00 | 0.00% | 0 | 1,100 | 0.40 | 0.10 | 0.03 | -0.03 | 4/30/2024 | 5/2/2024 3:59:56 PM EST |
| 79.00 | 0.16 | 0.22 | 0.29 | 0.00 | 0.00% | 0 | 1,310 | 0.41 | 0.08 | 0.02 | -0.03 | 5/1/2024 | 5/2/2024 3:59:56 PM EST |
| 80.00 | 0.12 | 0.18 | 0.11 | -0.19 | -63.34% | 13 | 14,919 | 0.42 | 0.06 | 0.02 | -0.02 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 82.50 | 0.03 | 0.12 | 0.20 | +0.02 | +11.12% | 2 | 821 | 0.43 | 0.03 | 0.01 | -0.01 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 85.00 | 0.02 | 0.57 | 0.05 | -0.04 | -44.45% | 10 | 3,557 | 0.59 | 0.01 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 90.00 | 0.02 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 3,384 | 0.62 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:56 PM EST |
| 95.00 | 0.01 | 1.28 | 0.07 | 0.00 | 0.00% | 0 | 322 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 62 | 1.01 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 3:59:56 PM EST |
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 2,822 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:56 PM EST | |||
| 32.50 | 0.00 | 1.27 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.27 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.23 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.04 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.23 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.98 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/2/2024 3:59:56 PM EST |
| 47.50 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.12 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/2/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 31 | 1.01 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 3:59:56 PM EST |
| 52.50 | 0.03 | 0.20 | 0.02 | -0.06 | -75.00% | 2 | 59 | 0.73 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 55.00 | 0.02 | 0.21 | 0.11 | +0.07 | +175.00% | 3 | 847 | 0.62 | -0.01 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 56.00 | 0.01 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.01 | 0.00 | -0.02 | 4/30/2024 | 5/2/2024 3:59:56 PM EST |
| 57.00 | 0.02 | 0.36 | 0.04 | 0.00 | 0.00% | 0 | 49 | 0.58 | -0.02 | 0.01 | -0.02 | 4/30/2024 | 5/2/2024 3:59:56 PM EST |
| 57.50 | 0.02 | 0.13 | 0.09 | +0.04 | +80.00% | 5 | 530 | 0.49 | -0.02 | 0.01 | -0.02 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 58.00 | 0.03 | 0.59 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.60 | -0.02 | 0.01 | -0.02 | 4/30/2024 | 5/2/2024 3:59:56 PM EST |
| 59.00 | 0.04 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 31 | 0.55 | -0.03 | 0.01 | -0.03 | 4/30/2024 | 5/2/2024 3:59:56 PM EST |
| 60.00 | 0.05 | 0.35 | 0.15 | +0.02 | +15.39% | 4 | 1,646 | 0.48 | -0.05 | 0.02 | -0.03 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 61.00 | 0.02 | 0.18 | 0.19 | 0.00 | 0.00% | 0 | 651 | 0.44 | -0.07 | 0.02 | -0.04 | 4/26/2024 | 5/2/2024 3:59:56 PM EST |
| 62.00 | 0.18 | 0.23 | 0.32 | 0.00 | 0.00% | 0 | 68 | 0.42 | -0.09 | 0.03 | -0.04 | 4/29/2024 | 5/2/2024 3:59:56 PM EST |
| 62.50 | 0.22 | 0.27 | 0.21 | +0.04 | +23.53% | 3 | 1,326 | 0.42 | -0.10 | 0.03 | -0.04 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 63.00 | 0.26 | 0.31 | 0.28 | +0.14 | +100.00% | 5 | 299 | 0.41 | -0.11 | 0.03 | -0.05 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 64.00 | 0.38 | 0.44 | 0.43 | +0.21 | +95.46% | 24 | 3,256 | 0.41 | -0.14 | 0.04 | -0.05 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 65.00 | 0.54 | 0.63 | 0.59 | +0.22 | +59.46% | 73 | 6,188 | 0.41 | -0.18 | 0.05 | -0.06 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 66.00 | 0.76 | 0.82 | 0.85 | +0.35 | +70.00% | 4 | 135 | 0.40 | -0.23 | 0.05 | -0.07 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 67.00 | 1.02 | 1.10 | 1.03 | +0.12 | +13.19% | 4 | 82 | 0.40 | -0.29 | 0.06 | -0.07 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 67.50 | 1.17 | 1.28 | 0.74 | 0.00 | 0.00% | 0 | 1,493 | 0.40 | -0.32 | 0.06 | -0.07 | 5/1/2024 | 5/2/2024 3:59:56 PM EST |
| 68.00 | 1.31 | 1.46 | 1.20 | -0.45 | -27.28% | 26 | 241 | 0.40 | -0.35 | 0.07 | -0.08 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 69.00 | 1.80 | 1.87 | 1.88 | +0.61 | +48.04% | 3 | 217 | 0.40 | -0.42 | 0.07 | -0.08 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 70.00 | 2.28 | 2.36 | 2.49 | +0.74 | +42.29% | 142 | 4,971 | 0.40 | -0.49 | 0.07 | -0.08 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 71.00 | 2.80 | 2.94 | 2.85 | +0.63 | +28.38% | 88 | 233 | 0.38 | -0.56 | 0.07 | -0.08 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 72.00 | 3.40 | 3.55 | 3.45 | +0.79 | +29.70% | 33 | 77 | 0.39 | -0.63 | 0.07 | -0.08 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 72.50 | 3.75 | 5.75 | 4.05 | +1.08 | +36.37% | 1 | 1,143 | 0.39 | -0.66 | 0.06 | -0.07 | 5/2/2024 | 5/2/2024 3:59:56 PM EST |
| 73.00 | 4.10 | 4.30 | 3.50 | 0.00 | 0.00% | 0 | 103 | 0.39 | -0.69 | 0.06 | -0.07 | 4/30/2024 | 5/2/2024 3:59:56 PM EST |
| 74.00 | 4.85 | 5.65 | 5.14 | 0.00 | 0.00% | 0 | 35 | 0.47 | -0.75 | 0.06 | -0.06 | 4/26/2024 | 5/2/2024 3:59:56 PM EST |
| 75.00 | 5.65 | 5.90 | 6.10 | 0.00 | 0.00% | 0 | 386 | 0.37 | -0.79 | 0.05 | -0.06 | 4/29/2024 | 5/2/2024 3:59:56 PM EST |
| 76.00 | 6.10 | 8.20 | 7.00 | 0.00 | 0.00% | 0 | 7 | 0.55 | -0.84 | 0.04 | -0.05 | 4/29/2024 | 5/2/2024 3:59:56 PM EST |
| 77.00 | 7.35 | 9.65 | % | 0 | 0 | 0.39 | -0.87 | 0.04 | -0.04 | 5/2/2024 3:59:56 PM EST | |||
| 77.50 | 7.80 | 8.20 | 9.19 | 0.00 | 0.00% | 0 | 307 | 0.46 | -0.89 | 0.03 | -0.04 | 4/24/2024 | 5/2/2024 3:59:56 PM EST |
| 78.00 | 7.40 | 8.75 | % | 0 | 0 | 0.74 | -0.90 | 0.03 | -0.03 | 5/2/2024 3:59:56 PM EST | |||
| 79.00 | 8.25 | 9.65 | % | 0 | 0 | 0.66 | -0.92 | 0.02 | -0.03 | 5/2/2024 3:59:56 PM EST | |||
| 80.00 | 10.20 | 10.65 | 8.70 | 0.00 | 0.00% | 0 | 58 | 0.88 | -0.94 | 0.02 | -0.02 | 4/8/2024 | 5/2/2024 3:59:56 PM EST |
| 82.50 | 11.15 | 14.05 | % | 0 | 0 | 1.03 | -0.97 | 0.01 | -0.01 | 5/2/2024 3:59:56 PM EST | |||
| 85.00 | 13.50 | 16.55 | 15.00 | 0.00 | 0.00% | 0 | 3 | 1.10 | -0.99 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 3:59:56 PM EST |
| 90.00 | 18.40 | 21.75 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:56 PM EST | |||
| 95.00 | 24.20 | 26.25 | 23.50 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 5/2/2024 3:59:56 PM EST |
| 100.00 | 28.55 | 32.45 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:56 PM EST | |||
| 105.00 | 33.60 | 37.40 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:56 PM EST | |||
| 110.00 | 38.55 | 42.40 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:56 PM EST |