Options Chain for WARNER MUSIC GROUP CORP COM CL A (WMG) - $31.55 as of 4/26/2024 3:57:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 5.10 | 10.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 26.00 | 4.20 | 8.90 | % | 0 | 0 | 1.86 | 0.99 | 0.02 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 27.00 | 3.30 | 7.90 | % | 0 | 0 | 1.70 | 0.95 | 0.04 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 28.00 | 2.20 | 6.80 | % | 0 | 0 | 1.50 | 0.90 | 0.05 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 29.00 | 1.05 | 5.60 | % | 0 | 0 | 1.27 | 0.82 | 0.07 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 30.00 | 0.50 | 4.80 | % | 0 | 0 | 1.18 | 0.75 | 0.08 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 31.00 | 2.00 | 4.40 | % | 0 | 0 | 0.83 | 0.65 | 0.10 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 32.00 | 0.90 | 2.60 | % | 0 | 0 | 0.45 | 0.55 | 0.11 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 33.00 | 0.85 | 1.10 | 0.85 | -0.90 | -51.43% | 2 | 9 | 0.42 | 0.44 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 34.00 | 0.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 35 | 0.42 | 0.33 | 0.10 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 35.00 | 0.30 | 0.55 | 0.39 | 0.00 | 0.00% | 0 | 79 | 0.42 | 0.24 | 0.09 | -0.03 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 36.00 | 0.10 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 122 | 0.38 | 0.18 | 0.07 | -0.02 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 37.00 | 0.05 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 3,037 | 0.63 | 0.12 | 0.06 | -0.02 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 38.00 | 0.00 | 4.20 | % | 0 | 0 | 2.00 | 0.08 | 0.04 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 39.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.29 | 0.05 | 0.03 | -0.01 | 3/18/2024 | 4/26/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.37 | 0.03 | 0.02 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 41.00 | 0.00 | 4.80 | % | 0 | 0 | 2.45 | 0.02 | 0.01 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 42.00 | 0.00 | 4.80 | % | 0 | 0 | 2.53 | 0.01 | 0.01 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.00 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 22 | 2.97 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:04 PM EST |
| 26.00 | 0.00 | 4.80 | % | 0 | 0 | 2.77 | -0.01 | 0.02 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 27.00 | 0.00 | 4.80 | % | 0 | 0 | 2.57 | -0.05 | 0.04 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 28.00 | 0.00 | 3.60 | % | 0 | 0 | 2.04 | -0.10 | 0.05 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 29.00 | 0.10 | 0.35 | % | 0 | 0 | 0.36 | -0.18 | 0.07 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 30.00 | 0.30 | 1.60 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.25 | 0.08 | -0.03 | 4/4/2024 | 4/26/2024 4:00:04 PM EST |
| 31.00 | 0.50 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.35 | 0.10 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 32.00 | 0.85 | 1.10 | 1.05 | -0.20 | -16.00% | 10 | 33 | 0.35 | -0.45 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 33.00 | 1.30 | 1.60 | 1.85 | 0.00 | 0.00% | 0 | 65 | 0.34 | -0.56 | 0.11 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 34.00 | 1.90 | 3.70 | 1.64 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.67 | 0.10 | -0.03 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 35.00 | 1.05 | 4.80 | % | 0 | 0 | 1.03 | -0.76 | 0.09 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 36.00 | 1.10 | 5.90 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.82 | 0.07 | -0.02 | 4/5/2024 | 4/26/2024 4:00:04 PM EST |
| 37.00 | 2.25 | 6.80 | % | 0 | 0 | 1.23 | -0.88 | 0.06 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 38.00 | 3.20 | 8.00 | % | 0 | 0 | 1.39 | -0.92 | 0.04 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 39.00 | 4.20 | 9.00 | % | 0 | 0 | 1.47 | -0.95 | 0.03 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 40.00 | 5.20 | 10.00 | % | 0 | 0 | 1.55 | -0.97 | 0.02 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 41.00 | 6.20 | 11.00 | % | 0 | 0 | 1.63 | -0.98 | 0.01 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 42.00 | 7.20 | 12.00 | % | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 45.00 | 10.40 | 15.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 50.00 | 15.20 | 20.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |