NasdaqGS - Delayed Quote USD
Warner Bros. Discovery, Inc. (WBD)
At close: October 16 at 4:00 PM EDT
After hours: October 16 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD241018C00002500 | 10/16/2024 2:13 PM | 2.5 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| WBD241018C00004000 | 9/12/2024 2:57 PM | 4 | 3.61 | 2.62 | 3.60 | 0.00 | 0.00% | 22 | 21 | 0.00% |
| WBD241018C00005000 | 10/16/2024 2:20 PM | 5 | 2.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WBD241018C00006000 | 10/16/2024 7:56 PM | 6 | 1.96 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WBD241018C00006500 | 10/16/2024 2:16 PM | 6.5 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WBD241018C00007000 | 10/16/2024 5:47 PM | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| WBD241018C00007500 | 10/16/2024 7:56 PM | 7.5 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 446 | 0 | 0.00% |
| WBD241018C00008000 | 10/16/2024 7:59 PM | 8 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1,617 | 0 | 0.39% |
| WBD241018C00008500 | 10/16/2024 7:59 PM | 8.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5,243 | 0 | 25.00% |
| WBD241018C00009000 | 10/16/2024 7:54 PM | 9 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 144 | 0 | 50.00% |
| WBD241018C00009500 | 10/10/2024 6:43 PM | 9.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| WBD241018C00010000 | 10/16/2024 6:45 PM | 10 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| WBD241018C00010500 | 10/1/2024 1:30 PM | 10.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| WBD241018C00011000 | 10/9/2024 4:05 PM | 11 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| WBD241018C00011500 | 10/16/2024 4:27 PM | 11.5 | 0.01 | - | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| WBD241018C00012000 | 9/30/2024 1:30 PM | 12 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| WBD241018C00012500 | 10/9/2024 5:56 PM | 12.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WBD241018C00014000 | 9/23/2024 1:30 PM | 14 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| WBD241018C00015000 | 9/30/2024 4:34 PM | 15 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 74 | 0 | 50.00% |
| WBD241018C00016000 | 9/4/2024 6:54 PM | 16 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 165 | 450.00% |
| WBD241018C00017500 | 9/4/2024 4:06 PM | 17.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 26 | 1,512 | 437.50% |
| WBD241018C00020000 | 8/26/2024 3:19 PM | 20 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 337 | 500.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD241018P00002500 | 8/8/2024 2:44 PM | 2.5 | 0.05 | 0.00 | 0.14 | 0.00 | 0.00% | - | 5 | 975.00% |
| WBD241018P00005000 | 10/16/2024 2:04 PM | 5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| WBD241018P00005500 | 10/7/2024 3:46 PM | 5.5 | 0.01 | - | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| WBD241018P00006000 | 10/16/2024 5:44 PM | 6 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| WBD241018P00006500 | 10/14/2024 3:01 PM | 6.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| WBD241018P00007000 | 10/16/2024 2:55 PM | 7 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| WBD241018P00007500 | 10/16/2024 7:56 PM | 7.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 467 | 0 | 25.00% |
| WBD241018P00008000 | 10/16/2024 7:46 PM | 8 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 404 | 0 | 0.39% |
| WBD241018P00008500 | 10/16/2024 5:42 PM | 8.5 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 0.00% |
| WBD241018P00009000 | 10/16/2024 2:22 PM | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 0.00% |
| WBD241018P00010000 | 10/16/2024 2:10 PM | 10 | 2.16 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| WBD241018P00011000 | 7/31/2024 4:55 PM | 11 | 2.34 | 2.38 | 3.45 | 0.00 | 0.00% | - | 0 | 540.63% |
| WBD241018P00012500 | 10/7/2024 2:25 PM | 12.5 | 4.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WBD241018P00014000 | 9/6/2024 5:23 PM | 14 | 6.75 | 5.30 | 7.20 | 0.00 | 0.00% | 29 | 0 | 615.63% |
| WBD241018P00015000 | 8/5/2024 3:02 PM | 15 | 7.28 | 7.50 | 7.60 | 0.00 | 0.00% | 1 | 1 | 846.09% |
| WBD241018P00017500 | 7/17/2024 1:38 PM | 17.5 | 9.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| WBD241018P00020000 | 7/30/2024 3:45 PM | 20 | 11.30 | 12.00 | 13.60 | 0.00 | 0.00% | 1 | 1 | 1,185.94% |
Related Tickers
PARA Paramount Global
10.52
+0.19%
DIS The Walt Disney Company
96.75
+2.69%
SIRI Sirius XM Holdings Inc.
27.07
-0.04%
ROKU Roku, Inc.
77.56
-1.74%
IQ iQIYI, Inc.
2.4500
+2.51%
NFLX Netflix, Inc.
702.00
-0.56%
AMC AMC Entertainment Holdings, Inc.
4.2300
+1.93%
FOX Fox Corporation
38.75
+0.75%
TKO TKO Group Holdings, Inc.
127.66
+1.83%
LYV Live Nation Entertainment, Inc.
114.41
-0.81%