Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

WESTERN DIGITAL CORP (WDC) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
WDC WESTERN DIGITAL CORP   0.427 0.349 71.36 1.92
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WDC 2.12 2.68 2.33 0.00 735 703  W   69 WDC 0.00 0.02 0.01 0.00 1783 838  W  
WDC 1.02 1.60 1.48 0.00 6695 6355  W   70 WDC 0.00 0.01 0.01 0.00 650 2736  W  
WDC 0.19 0.63 0.47 0.00 1930 2830  W   71 WDC 0.00 0.28 0.92 0.00 21 878  W  
WDC 0.00 0.04 0.02 0.00 509 1358  W   72 WDC 0.09 1.67 1.22 0.00 43 296  W  
WDC 0.01 0.03 0.01 0.00 338 1625  W   73 WDC 0.48 3.50 3.75 0.00 4 255  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WDC 2.84 3.25 2.99 2.85 183 224  W   69 WDC 0.65 0.76 0.66 0.39 288 609  W  
WDC 2.25 2.56 2.50 2.12 1086 1385  W   70 WDC 0.98 1.04 0.97 0.66 482 122  W  
WDC 1.82 2.00 1.98 1.51 3132 786  W   71 WDC 1.41 1.47 1.40 1.05 116 50  W  
WDC 1.37 1.47 1.51 1.03 1593 3032  W   72 WDC 1.92 2.06 1.99 1.56 129 103  W  
WDC 0.99 1.08 1.06 0.66 799 1053  W   73 WDC 2.53 2.66 2.52 2.20 32 28  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WDC 2.83 3.85 3.71 3.58 0 12  W   69 WDC 1.12 1.29 1.30 0.76 6 16  W  
WDC 2.96 3.20 3.00 2.91 66 137  W   70 WDC 1.50 2.11 1.70 1.08 343 87  W  
WDC 2.41 2.64 2.75 2.31 61 210  W   71 WDC 1.95 2.85 3.27 1.47 3 27  W  
WDC 1.54 2.50 1.90 1.80 52 99  W   72 WDC 2.46 2.63 2.71 1.95 4 9  W  
WDC 1.56 1.73 1.48 1.37 219 222  W   73 WDC 3.00 4.20 5.09 2.52 1 5  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WDC 3.35 4.30 3.90 4.40 268 190  S   69 WDC 1.54 1.82 1.81 0.95 113 111  S  
WDC 3.55 3.65 3.70 3.73 835 8627  S   70 WDC 1.94 2.04 2.00 1.26 183 4906  S  
WDC 2.99 3.15 3.10 3.12 168 236  S   71 WDC 2.37 2.56 2.85 1.63 31 120  S  
WDC 2.52 2.63 2.78 2.57 30 326  S   72 WDC 2.94 3.05 3.70 2.07 22 64  S  
WDC 2.28 2.43 2.41 2.33 130 3867  S   72.5 WDC 3.20 3.35 4.45 2.32 1 1168  S  
WDC 2.04 2.20 1.13 2.10 2 34  S   73 WDC 3.45 4.20 7.05 2.58 0 100  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WDC 3.55 4.75 7.10 5.34 0 22  W   69 WDC 1.62 2.23 2.82 1.00 4 3  W  
WDC 2.74 4.20 3.50 4.66 127 97  W   70 WDC 1.91 2.72 2.50 1.28 4 3  W  
WDC 1.78 3.85 4.40 4.02 0 5  W   71 WDC 2.28 4.70 5.20 1.62 0 3  W  
WDC 2.31 3.15 2.07 3.45 0 133  W   72 WDC 3.30 5.10 5.45 2.02 0 3  W  
WDC 2.48 2.72 1.90 2.93 4 80  W   73 WDC 3.80 4.10 6.96 2.47 0 19  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WDC 4.80 5.40 4.47 6.43 2 367  W   69 WDC 1.97 4.00 5.95 0.96 0 1  W  
WDC 2.76 4.50 4.28 5.73 0 18  W   70 WDC 2.37 2.73 4.02 1.21 0 5  W  
WDC 1.95 4.00 3.75 5.07 0 1202  W   71 WDC 2.25 4.15 3.54 1.50 1 2  W  
WDC 3.20 3.45 2.95 4.46 2 401  W   72 WDC 3.45 4.70 7.74 1.85 0 3  W  
WDC 2.61 3.10 2.60 3.90 17 112  W   73 WDC 4.05 5.70 0.00 2.24 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WDC 3.90 5.45 0.00 7.70 0 0  W   69 WDC 2.30 2.77 0.00 0.85 0 0  W  
WDC 4.55 4.85 4.60 6.98 5 0  W   70 WDC 2.74 4.50 0.00 1.06 0 0  W  
WDC 2.72 5.20 3.95 6.29 1 0  W   71 WDC 3.25 3.65 0.00 1.31 0 0  W  
WDC 3.40 3.90 3.30 5.65 6 0  W   72 WDC 3.70 5.40 0.00 1.60 0 0  W  
WDC 2.51 3.40 3.13 5.04 3 0  W   73 WDC 4.25 4.60 0.00 1.93 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WDC 5.25 5.40 5.30 10.04 779 4197  S   70 WDC 3.30 3.50 3.73 0.70 768 1322  S  
WDC 4.00 4.15 4.00 8.27 343 970  S   72.5 WDC 4.60 4.75 5.05 1.15 139 726  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.