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

Quote for WMG (WARNER MUSIC GROUP CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 WMG  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

24.50 

 WARNER MUSIC GROUP CORP       CHANGE

-0.52 

 HIGH 24.68   LOW 24.12   DIVIDEND DATE 2008-02-19 
 OPEN 24.56   CLOSE 25.02   DIVIDEND AMOUNT 0.13 
 BID 0.00   ASK 0.00   YIELD 7.60 
 VOLUME 697,870   SPLIT DATE     DATE/TIME: 2022-10-05 
 OPTION VOLUME 58   IMPLIED VOLATILITY 0.00   HISTORICAL VOL  0.43 
Data used in the screeners below are delayed from September 14, 2022.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 WMG  27.65    WMG  Oct 21 '22  28.00  1.35  1.35  4.88%    0.43  0
 WMG  27.65    WMG  Oct 21 '22  29.00  0.95  0.95  3.44%    0.43  0
 WMG  27.65    WMG  Jan 20 '23  27.00  3.05  2.40  8.68%    0.42  3
 WMG  27.65    WMG  Jan 20 '23  30.00  1.70  1.70  6.15%    0.40  3
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 WMG  Oct 21 '22  29.00   C  0.95    WMG  Oct 21 '22  29.00   P  2.50    3.45  1.35
 WMG  Oct 21 '22  28.00   C  1.35    WMG  Oct 21 '22  28.00   P  1.55    2.90  0.35
 WMG  Oct 21 '22  27.00   C  1.70    WMG  Oct 21 '22  27.00   P  1.10    2.80  0.65
 WMG  Jan 20 '23  30.00   C  1.70    WMG  Jan 20 '23  30.00   P  3.95    5.65  2.35
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 WMG  Oct 21 '22  29.00   P  2.50    WMG  Oct 21 '22  28.00   P  1.55    0.95  1.00
 WMG  Jan 20 '23  29.00   P  3.35    WMG  Jan 20 '23  27.00   P  1.65    1.70  2.00
 WMG  Jan 20 '23  28.00   P  2.75    WMG  Jan 20 '23  27.00   P  1.65    1.10  1.00
 WMG  Jan 20 '23  30.00   P  3.95    WMG  Jan 20 '23  27.00   P  1.65    2.30  3.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 WMG  Jan 20 '23  27.00   C  3.05    WMG  Jan 20 '23  30.00   C  1.70    1.35  3.00
 WMG  Oct 21 '22  27.00   C  1.70    WMG  Oct 21 '22  30.00   C  0.55    1.15  3.00
 WMG  Oct 21 '22  27.00   C  1.70    WMG  Oct 21 '22  29.00   C  0.95    0.75  2.00
 WMG  Oct 21 '22  27.00   C  1.70    WMG  Oct 21 '22  28.00   C  1.35    0.35  1.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 WMG  Oct 21 '22  28.00   C  1.35    WMG  Oct 21 '22  27.00   C  1.70    -0.35  1.00
 WMG  Oct 21 '22  29.00   C  0.95    WMG  Oct 21 '22  27.00   C  1.70    -0.75  2.00
 WMG  Oct 21 '22  30.00   C  0.55    WMG  Oct 21 '22  27.00   C  1.70    -1.15  3.00
 WMG  Jan 20 '23  30.00   C  1.70    WMG  Jan 20 '23  27.00   C  3.05    -1.35  3.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 WMG  Oct 21 '22  25.00   P  1.10    WMG  Oct 21 '22  30.00   P  2.40    -1.30  5.00
 WMG  Oct 21 '22  25.00   P  1.10    WMG  Oct 21 '22  28.00   P  1.55    -0.45  3.00
 WMG  Oct 21 '22  27.00   P  1.10    WMG  Oct 21 '22  30.00   P  2.40    -1.30  3.00
 WMG  Oct 21 '22  26.00   P  0.70    WMG  Oct 21 '22  30.00   P  2.40    -1.70  4.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 WMG  Oct 21 '22  30.00   C  0.55    WMG  Jan 20 '23  30.00   C  1.70    -1.15  3
 WMG  Oct 21 '22  27.00   C  1.70    WMG  Jan 20 '23  27.00   C  3.05    -1.35  3
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 WMG  Oct 21 '22  25.00   P  1.10    WMG  Jan 20 '23  25.00   P  1.35    -0.25  3
 WMG  Oct 21 '22  27.00   P  1.10    WMG  Jan 20 '23  27.00   P  1.65    -0.55  3
 WMG  Oct 21 '22  29.00   P  2.50    WMG  Jan 20 '23  29.00   P  3.35    -0.85  3
 WMG  Oct 21 '22  28.00   P  1.55    WMG  Jan 20 '23  28.00   P  2.75    -1.20  3
Data Provided by HistoricalOptionData.com
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.