Options Chain for WARNER MUSIC GROUP CORP COM CL A (WMG) - $33.67 as of 11/20/2024 8:53:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.50 | 16.30 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 23.00 | 8.50 | 13.30 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 24.00 | 7.50 | 12.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 25.00 | 6.50 | 11.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 26.00 | 5.80 | 9.10 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 27.00 | 4.80 | 8.90 | % | 0 | 0 | 0.54 | 0.98 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 28.00 | 4.80 | 7.20 | % | 0 | 0 | 0.93 | 0.95 | 0.02 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 29.00 | 3.00 | 7.00 | % | 0 | 0 | 0.96 | 0.92 | 0.04 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 30.00 | 2.80 | 4.20 | 3.69 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.87 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 31.00 | 3.10 | 3.30 | 2.80 | -0.03 | -1.06% | 4 | 3,508 | 0.40 | 0.80 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 32.00 | 2.35 | 2.55 | 2.45 | +0.85 | +53.13% | 35 | 5,046 | 0.38 | 0.72 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 33.00 | 1.60 | 1.85 | 1.72 | +0.47 | +37.60% | 119 | 5,122 | 0.35 | 0.61 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 34.00 | 1.05 | 1.20 | 1.15 | +0.25 | +27.78% | 159 | 5,328 | 0.33 | 0.48 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.65 | 0.80 | 0.76 | +0.20 | +35.72% | 132 | 2,015 | 0.33 | 0.35 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 36.00 | 0.35 | 0.50 | 0.44 | +0.19 | +76.00% | 53 | 174 | 0.31 | 0.23 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 37.00 | 0.15 | 0.40 | 0.30 | +0.11 | +57.90% | 37 | 29 | 0.30 | 0.15 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 38.00 | 0.05 | 0.20 | 0.15 | % | 1 | 0 | 0.30 | 0.08 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 39.00 | 0.00 | 1.00 | % | 0 | 0 | 0.61 | 0.05 | 0.04 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.44 | 0.02 | 0.02 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.04 | % | 1 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 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 | 1.00 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.45 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.30 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.02 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 28.00 | 0.05 | 0.10 | 0.08 | % | 11 | 0 | 0.39 | -0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 29.00 | 0.10 | 0.20 | 0.11 | -0.04 | -26.67% | 3 | 60 | 0.39 | -0.08 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.20 | 0.30 | 0.24 | -0.13 | -35.14% | 7 | 35 | 0.38 | -0.13 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 31.00 | 0.30 | 0.40 | 0.39 | -0.26 | -40.00% | 30 | 131 | 0.34 | -0.20 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 32.00 | 0.55 | 0.80 | 0.60 | -0.35 | -36.85% | 14 | 648 | 0.33 | -0.28 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 33.00 | 0.85 | 0.95 | 0.92 | -0.28 | -23.34% | 49 | 26 | 0.32 | -0.39 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 34.00 | 0.45 | 1.40 | 1.40 | -0.60 | -30.00% | 7 | 1 | 0.31 | -0.52 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 1.85 | 2.00 | 2.09 | % | 2 | 0 | 0.30 | -0.65 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 36.00 | 1.55 | 2.70 | 2.75 | % | 22 | 0 | 0.28 | -0.77 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 37.00 | 2.55 | 4.30 | % | 0 | 0 | 0.37 | -0.85 | 0.08 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 38.00 | 2.35 | 6.40 | % | 0 | 0 | 0.58 | -0.92 | 0.06 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 39.00 | 3.30 | 6.30 | % | 0 | 0 | 0.47 | -0.95 | 0.04 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 40.00 | 4.30 | 8.30 | % | 0 | 0 | 1.07 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 45.00 | 9.40 | 13.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |