At close: June 21 at 4:00 PM EDT
After hours: June 21 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240628C00005000 | 6/18/2024 2:22 PM | 5 | 2.18 | 1.97 | 2.78 | 0.00 | 0.00% | 18 | 12 | 290.63% |
| WBD240628C00005500 | 6/20/2024 6:03 PM | 5.5 | 1.60 | 1.46 | 2.58 | 0.00 | 0.00% | 1 | 2 | 297.66% |
| WBD240628C00006000 | 5/31/2024 1:50 PM | 6 | 2.31 | 1.03 | 1.41 | 0.00 | 0.00% | 2 | 1 | 106.25% |
| WBD240628C00006500 | 6/21/2024 4:39 PM | 6.5 | 0.61 | 0.50 | 0.72 | -0.01 | -1.61% | 3 | 11 | 68.75% |
| WBD240628C00007000 | 6/21/2024 7:58 PM | 7 | 0.26 | 0.22 | 0.27 | 0.06 | 30.00% | 1,009 | 479 | 45.31% |
| WBD240628C00007500 | 6/21/2024 7:59 PM | 7.5 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 1,033 | 1,349 | 42.97% |
| WBD240628C00008000 | 6/21/2024 7:59 PM | 8 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 302 | 107,974 | 54.69% |
| WBD240628C00008500 | 6/21/2024 5:16 PM | 8.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 166 | 1,608 | 65.63% |
| WBD240628C00009000 | 6/20/2024 4:49 PM | 9 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 58 | 1,733 | 81.25% |
| WBD240628C00009500 | 6/18/2024 6:01 PM | 9.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 49 | 515 | 117.19% |
| WBD240628C00010000 | 6/20/2024 5:01 PM | 10 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 15 | 672 | 134.38% |
| WBD240628C00010500 | 6/14/2024 5:40 PM | 10.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 105 | 125.00% |
| WBD240628C00011000 | 6/12/2024 4:19 PM | 11 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 56 | 137.50% |
| WBD240628C00011500 | 6/11/2024 4:07 PM | 11.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 122 | 193.75% |
| WBD240628C00012000 | 5/24/2024 1:30 PM | 12 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 138 | 206.25% |
| WBD240628C00012500 | 6/10/2024 7:07 PM | 12.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 18 | 22 | 203.13% |
| WBD240628C00013000 | 6/12/2024 2:17 PM | 13 | 0.01 | 0.00 | 2.12 | 0.00 | 0.00% | 3 | 5 | 646.48% |
| WBD240628C00013500 | 5/31/2024 3:04 PM | 13.5 | 0.01 | 0.00 | 0.85 | 0.00 | 0.00% | 10 | 26 | 465.63% |
| WBD240628C00014000 | 6/21/2024 1:30 PM | 14 | 0.05 | 0.00 | 0.03 | 0.04 | 400.00% | 10 | 8 | 237.50% |
| WBD240628C00015000 | 5/30/2024 5:22 PM | 15 | 0.02 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 1 | 425.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240628P00004500 | 6/12/2024 1:30 PM | 4.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | - | 2 | 209.38% |
| WBD240628P00005000 | 6/13/2024 5:33 PM | 5 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 5 | 13 | 237.50% |
| WBD240628P00005500 | 6/20/2024 6:00 PM | 5.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 213 | 96.88% |
| WBD240628P00006000 | 6/21/2024 2:27 PM | 6 | 0.03 | 0.00 | 0.01 | 0.01 | 50.00% | 10 | 224 | 68.75% |
| WBD240628P00006500 | 6/21/2024 7:55 PM | 6.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 129 | 222 | 53.13% |
| WBD240628P00007000 | 6/21/2024 7:58 PM | 7 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 171 | 10,008 | 39.06% |
| WBD240628P00007500 | 6/21/2024 7:58 PM | 7.5 | 0.35 | 0.30 | 0.39 | -0.11 | -23.91% | 556 | 146,346 | 50.00% |
| WBD240628P00008000 | 6/21/2024 7:41 PM | 8 | 0.87 | 0.80 | 1.07 | -0.07 | -7.45% | 28 | 2,348 | 102.34% |
| WBD240628P00008500 | 6/21/2024 4:01 PM | 8.5 | 1.45 | 1.29 | 2.31 | 0.00 | 0.00% | 4 | 1,811 | 252.34% |
| WBD240628P00009000 | 6/21/2024 2:34 PM | 9 | 1.77 | 0.97 | 2.62 | -0.07 | -3.80% | 30 | 167 | 378.13% |
| WBD240628P00009500 | 6/17/2024 3:42 PM | 9.5 | 2.30 | 2.20 | 2.53 | 0.00 | 0.00% | 20 | 41 | 145.31% |
| WBD240628P00010000 | 5/31/2024 3:48 PM | 10 | 1.62 | 1.91 | 4.15 | 0.00 | 0.00% | 6 | 6 | 250.00% |
| WBD240628P00011000 | 5/22/2024 6:08 PM | 11 | 3.32 | 3.75 | 4.85 | 0.00 | 0.00% | - | 0 | 391.02% |
Related Tickers
PARA Paramount Global
10.15
+0.89%
DIS The Walt Disney Company
102.27
+0.42%
SIRI Sirius XM Holdings Inc.
2.9300
+1.03%
ROKU Roku, Inc.
54.40
+1.36%
NFLX Netflix, Inc.
686.12
+1.04%
PARAA Paramount Global
16.87
-4.47%
AMC AMC Entertainment Holdings, Inc.
4.5500
-5.41%
AMCX AMC Networks Inc.
10.94
+5.70%
IQ iQIYI, Inc.
3.8600
-2.77%
LYV Live Nation Entertainment, Inc.
92.96
+0.74%