Options Chain for WARNER MUSIC GROUP CORP COM CL A (WMG) - $32.40 as of 4/29/2024 12:07:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 5.50 | 10.10 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:08 PM EST | |||
| 26.00 | 4.70 | 8.30 | % | 0 | 0 | 1.89 | 0.99 | 0.01 | -0.01 | 4/29/2024 12:59:08 PM EST | |||
| 27.00 | 3.50 | 8.30 | % | 0 | 0 | 1.86 | 0.98 | 0.02 | -0.01 | 4/29/2024 12:59:08 PM EST | |||
| 28.00 | 3.30 | 7.00 | % | 0 | 0 | 1.56 | 0.95 | 0.03 | -0.01 | 4/29/2024 12:59:08 PM EST | |||
| 29.00 | 1.80 | 5.90 | % | 0 | 0 | 1.36 | 0.89 | 0.05 | -0.02 | 4/29/2024 12:59:08 PM EST | |||
| 30.00 | 0.50 | 4.20 | % | 0 | 0 | 0.92 | 0.83 | 0.08 | -0.03 | 4/29/2024 12:59:08 PM EST | |||
| 31.00 | 2.25 | 2.50 | % | 0 | 0 | 0.50 | 0.74 | 0.10 | -0.03 | 4/29/2024 12:59:08 PM EST | |||
| 32.00 | 1.55 | 1.80 | % | 0 | 0 | 0.42 | 0.63 | 0.13 | -0.03 | 4/29/2024 12:59:08 PM EST | |||
| 33.00 | 1.00 | 1.20 | 0.85 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.50 | 0.14 | -0.03 | 4/26/2024 | 4/29/2024 12:59:08 PM EST |
| 34.00 | 0.60 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 35 | 0.39 | 0.36 | 0.13 | -0.03 | 4/25/2024 | 4/29/2024 12:59:08 PM EST |
| 35.00 | 0.35 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 79 | 0.40 | 0.24 | 0.11 | -0.03 | 4/23/2024 | 4/29/2024 12:59:08 PM EST |
| 36.00 | 0.10 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 122 | 0.38 | 0.16 | 0.08 | -0.02 | 4/22/2024 | 4/29/2024 12:59:08 PM EST |
| 37.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3,037 | 0.52 | 0.09 | 0.06 | -0.01 | 4/22/2024 | 4/29/2024 12:59:08 PM EST |
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.05 | 0.03 | -0.01 | 4/29/2024 12:59:08 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.02 | 0.02 | 0.00 | 3/18/2024 | 4/29/2024 12:59:08 PM EST |
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:59:08 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:59:08 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:08 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:08 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:08 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 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 22 | 1.29 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 4/29/2024 12:59:08 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | -0.01 | 0.01 | -0.01 | 4/29/2024 12:59:08 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | -0.02 | 0.02 | -0.01 | 4/29/2024 12:59:08 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | -0.05 | 0.03 | -0.01 | 4/29/2024 12:59:08 PM EST | |||
| 29.00 | 0.10 | 0.25 | % | 0 | 0 | 0.46 | -0.11 | 0.05 | -0.02 | 4/29/2024 12:59:08 PM EST | |||
| 30.00 | 0.20 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.17 | 0.08 | -0.03 | 4/4/2024 | 4/29/2024 12:59:08 PM EST |
| 31.00 | 0.40 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.26 | 0.10 | -0.03 | 4/25/2024 | 4/29/2024 12:59:08 PM EST |
| 32.00 | 0.70 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 42 | 0.41 | -0.37 | 0.13 | -0.03 | 4/26/2024 | 4/29/2024 12:59:08 PM EST |
| 33.00 | 1.15 | 1.35 | 1.85 | 0.00 | 0.00% | 0 | 65 | 0.40 | -0.50 | 0.14 | -0.03 | 4/25/2024 | 4/29/2024 12:59:08 PM EST |
| 34.00 | 1.75 | 2.05 | 1.64 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.64 | 0.13 | -0.03 | 4/15/2024 | 4/29/2024 12:59:08 PM EST |
| 35.00 | 2.45 | 4.70 | % | 0 | 0 | 0.74 | -0.76 | 0.11 | -0.03 | 4/29/2024 12:59:08 PM EST | |||
| 36.00 | 1.45 | 5.10 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.84 | 0.08 | -0.02 | 4/5/2024 | 4/29/2024 12:59:08 PM EST |
| 37.00 | 2.80 | 6.30 | % | 0 | 0 | 1.49 | -0.91 | 0.06 | -0.01 | 4/29/2024 12:59:08 PM EST | |||
| 38.00 | 3.30 | 7.30 | % | 0 | 0 | 1.34 | -0.95 | 0.03 | -0.01 | 4/29/2024 12:59:08 PM EST | |||
| 39.00 | 4.30 | 8.00 | % | 0 | 0 | 1.55 | -0.98 | 0.02 | 0.00 | 4/29/2024 12:59:08 PM EST | |||
| 40.00 | 5.20 | 9.10 | % | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:59:08 PM EST | |||
| 41.00 | 6.10 | 10.10 | % | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:59:08 PM EST | |||
| 42.00 | 6.50 | 9.90 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:08 PM EST | |||
| 45.00 | 10.10 | 13.80 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:08 PM EST | |||
| 50.00 | 15.10 | 19.00 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:08 PM EST |