Options Chain for WESTERN DIGITAL CORP. COM (WDC) - $71.64 as of 4/29/2024 5:27:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.15 | 31.10 | 31.52 | 0.00 | 0.00% | 0 | 60 | 1.49 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 45.00 | 23.35 | 27.00 | 26.85 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 50.00 | 18.55 | 22.00 | 19.34 | 0.00 | 0.00% | 0 | 6 | 1.21 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 3:59:56 PM EST |
| 55.00 | 14.00 | 17.05 | % | 0 | 0 | 0.98 | 0.96 | 0.01 | -0.02 | 4/29/2024 3:59:56 PM EST | |||
| 57.00 | 12.80 | 13.65 | % | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 58.00 | 10.60 | 14.00 | % | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 59.00 | 11.20 | 12.60 | % | 0 | 0 | 0.53 | 0.92 | 0.02 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 60.00 | 10.35 | 11.85 | 12.89 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.89 | 0.02 | -0.04 | 4/17/2024 | 4/29/2024 3:59:56 PM EST |
| 61.00 | 8.40 | 9.95 | 10.89 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.87 | 0.02 | -0.04 | 4/15/2024 | 4/29/2024 3:59:56 PM EST |
| 62.00 | 8.50 | 9.15 | % | 0 | 0 | 0.48 | 0.85 | 0.03 | -0.04 | 4/29/2024 3:59:56 PM EST | |||
| 63.00 | 6.80 | 9.10 | 9.50 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.82 | 0.03 | -0.05 | 4/17/2024 | 4/29/2024 3:59:56 PM EST |
| 64.00 | 6.70 | 9.10 | % | 0 | 0 | 0.38 | 0.79 | 0.03 | -0.05 | 4/29/2024 3:59:56 PM EST | |||
| 65.00 | 6.00 | 6.80 | % | 0 | 0 | 0.39 | 0.75 | 0.04 | -0.05 | 4/29/2024 3:59:56 PM EST | |||
| 66.00 | 5.60 | 6.30 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.72 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 67.00 | 4.95 | 7.00 | 4.99 | 0.00 | 0.00% | 0 | 177 | 0.40 | 0.67 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 68.00 | 4.35 | 5.05 | 4.50 | -0.25 | -5.27% | 1 | 7 | 0.43 | 0.63 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 69.00 | 3.80 | 5.00 | 4.47 | 0.00 | 0.00% | 0 | 367 | 0.47 | 0.58 | 0.05 | -0.06 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 70.00 | 2.57 | 3.60 | 3.30 | -0.98 | -22.90% | 104 | 18 | 0.37 | 0.53 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 71.00 | 2.05 | 3.50 | 2.68 | -1.07 | -28.54% | 14 | 1,202 | 0.38 | 0.49 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 72.00 | 2.33 | 2.75 | 2.29 | -0.66 | -22.38% | 3 | 403 | 0.40 | 0.44 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 73.00 | 1.77 | 2.75 | 1.86 | -0.74 | -28.47% | 3 | 106 | 0.41 | 0.39 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 74.00 | 1.47 | 2.52 | 1.77 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.35 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 75.00 | 1.14 | 1.78 | 1.45 | -0.61 | -29.62% | 12 | 8 | 0.38 | 0.31 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 76.00 | 1.00 | 1.49 | 1.22 | -0.54 | -30.69% | 65 | 8 | 0.39 | 0.27 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 77.00 | 0.99 | 1.66 | 1.82 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.24 | 0.04 | -0.04 | 4/25/2024 | 4/29/2024 3:59:56 PM EST |
| 78.00 | 0.73 | 1.21 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.21 | 0.03 | -0.04 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 79.00 | 0.59 | 1.35 | % | 0 | 0 | 0.44 | 0.18 | 0.03 | -0.04 | 4/29/2024 3:59:56 PM EST | |||
| 80.00 | 0.37 | 1.58 | 0.58 | -0.30 | -34.10% | 11 | 103 | 0.45 | 0.16 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 81.00 | 0.43 | 0.88 | % | 0 | 0 | 0.43 | 0.14 | 0.03 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 82.00 | 0.26 | 1.38 | 1.56 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.12 | 0.02 | -0.03 | 4/15/2024 | 4/29/2024 3:59:56 PM EST |
| 83.00 | 0.24 | 0.82 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.10 | 0.02 | -0.02 | 4/25/2024 | 4/29/2024 3:59:56 PM EST |
| 84.00 | 0.20 | 0.83 | % | 0 | 0 | 0.45 | 0.08 | 0.02 | -0.02 | 4/29/2024 3:59:56 PM EST | |||
| 85.00 | 0.11 | 0.66 | 0.25 | -0.34 | -57.63% | 5 | 12 | 0.44 | 0.07 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 90.00 | 0.03 | 1.29 | % | 0 | 0 | 0.55 | 0.03 | 0.01 | -0.01 | 4/29/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.37 | % | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.31 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 1.32 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 1.34 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 3:59:56 PM EST |
| 55.00 | 0.02 | 0.66 | 0.15 | -0.15 | -50.00% | 10 | 2 | 0.51 | -0.04 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 57.00 | 0.03 | 0.52 | % | 0 | 0 | 0.46 | -0.06 | 0.01 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 58.00 | 0.08 | 1.13 | % | 0 | 0 | 0.51 | -0.07 | 0.01 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 59.00 | 0.22 | 0.88 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.08 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 60.00 | 0.24 | 0.44 | 0.49 | % | 1 | 0 | 0.40 | -0.11 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 3:59:56 PM EST | |
| 61.00 | 0.24 | 1.28 | 0.60 | % | 1 | 0 | 0.48 | -0.13 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 3:59:56 PM EST | |
| 62.00 | 0.35 | 1.05 | 1.14 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.15 | 0.03 | -0.04 | 4/25/2024 | 4/29/2024 3:59:56 PM EST |
| 63.00 | 0.53 | 0.96 | 1.00 | 0.00 | 0.00% | 0 | 25 | 0.39 | -0.18 | 0.03 | -0.05 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 64.00 | 0.81 | 1.45 | 1.19 | 0.00 | 0.00% | 0 | 15 | 0.43 | -0.21 | 0.03 | -0.05 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 65.00 | 1.08 | 1.63 | 1.01 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.25 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 66.00 | 1.30 | 1.65 | 1.64 | +0.64 | +64.00% | 1 | 72 | 0.39 | -0.28 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 67.00 | 1.73 | 2.24 | % | 0 | 0 | 0.41 | -0.33 | 0.04 | -0.05 | 4/29/2024 3:59:56 PM EST | |||
| 68.00 | 2.19 | 2.44 | 2.50 | -0.20 | -7.41% | 11 | 128 | 0.41 | -0.37 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 69.00 | 2.39 | 3.10 | 5.95 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.42 | 0.05 | -0.06 | 4/19/2024 | 4/29/2024 3:59:56 PM EST |
| 70.00 | 3.10 | 4.30 | 2.15 | -1.87 | -46.52% | 255 | 5 | 0.40 | -0.47 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 71.00 | 3.60 | 4.15 | 3.54 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.51 | 0.05 | -0.06 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 72.00 | 3.20 | 4.45 | 7.74 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.56 | 0.05 | -0.06 | 4/22/2024 | 4/29/2024 3:59:56 PM EST |
| 73.00 | 4.50 | 5.55 | % | 0 | 0 | 0.41 | -0.61 | 0.05 | -0.05 | 4/29/2024 3:59:56 PM EST | |||
| 74.00 | 5.05 | 5.90 | % | 0 | 0 | 0.38 | -0.65 | 0.04 | -0.05 | 4/29/2024 3:59:56 PM EST | |||
| 75.00 | 6.00 | 7.45 | % | 0 | 0 | 0.45 | -0.69 | 0.04 | -0.05 | 4/29/2024 3:59:56 PM EST | |||
| 76.00 | 6.90 | 7.65 | % | 0 | 0 | 0.42 | -0.73 | 0.04 | -0.05 | 4/29/2024 3:59:56 PM EST | |||
| 77.00 | 6.45 | 8.55 | % | 0 | 0 | 0.51 | -0.76 | 0.04 | -0.04 | 4/29/2024 3:59:56 PM EST | |||
| 78.00 | 8.20 | 9.10 | % | 0 | 0 | 0.59 | -0.79 | 0.03 | -0.04 | 4/29/2024 3:59:56 PM EST | |||
| 79.00 | 9.45 | 10.10 | % | 0 | 0 | 0.53 | -0.82 | 0.03 | -0.04 | 4/29/2024 3:59:56 PM EST | |||
| 80.00 | 9.40 | 11.25 | % | 0 | 0 | 0.59 | -0.84 | 0.03 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 81.00 | 10.50 | 11.70 | % | 0 | 0 | 0.46 | -0.86 | 0.03 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 82.00 | 10.50 | 12.65 | % | 0 | 0 | 0.59 | -0.88 | 0.02 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 83.00 | 11.30 | 13.75 | % | 0 | 0 | 0.74 | -0.90 | 0.02 | -0.02 | 4/29/2024 3:59:56 PM EST | |||
| 84.00 | 13.40 | 14.90 | % | 0 | 0 | 0.58 | -0.92 | 0.02 | -0.02 | 4/29/2024 3:59:56 PM EST | |||
| 85.00 | 14.35 | 15.45 | % | 0 | 0 | 0.68 | -0.93 | 0.02 | -0.02 | 4/29/2024 3:59:56 PM EST | |||
| 90.00 | 18.65 | 20.80 | % | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.01 | 4/29/2024 3:59:56 PM EST | |||
| 95.00 | 23.50 | 26.95 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 100.00 | 28.15 | 32.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST |