NasdaqGS - Delayed Quote USD
Warner Music Group Corp. (WMG)
27.41
-0.28
(-1.01%)
At close: 4:00:00 PM EDT
27.30
-0.11
(-0.40%)
After hours: 4:10:21 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMG250620C00026000 | 4/23/2025 1:42 PM | 26 | 3.30 | 1.15 | 1.80 | 0.00 | 0.00% | - | 0 | 29.00% |
| WMG250620C00027000 | 5/19/2025 10:03 AM | 27 | 1.05 | 0.85 | 1.05 | -0.35 | -25.00% | 4 | 1 | 25.39% |
| WMG250620C00028000 | 5/19/2025 12:14 PM | 28 | 0.51 | 0.45 | 0.60 | 0.01 | 2.00% | 4 | 7 | 25.98% |
| WMG250620C00031000 | 5/8/2025 12:53 PM | 31 | 0.25 | 0.05 | 0.20 | 0.00 | 0.00% | 6 | 8 | 35.94% |
| WMG250620C00033000 | 4/30/2025 10:54 AM | 33 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 57.52% |
| WMG250620C00040000 | 4/29/2025 11:48 AM | 40 | 0.05 | 0.00 | 0.35 | -0.15 | -75.00% | 2 | 1 | 78.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMG250620P00023000 | 5/8/2025 12:10 PM | 23 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1,150 | 48.24% |
| WMG250620P00024000 | 5/16/2025 1:07 PM | 24 | 0.13 | 0.05 | 0.25 | 0.00 | 0.00% | 4 | 4 | 42.38% |
| WMG250620P00025000 | 5/7/2025 12:01 PM | 25 | 0.16 | 0.10 | 0.35 | 0.00 | 0.00% | 2 | 3 | 37.74% |
| WMG250620P00026000 | 5/15/2025 12:07 PM | 26 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 1 | 6 | 29.40% |
| WMG250620P00027000 | 5/16/2025 2:50 PM | 27 | 0.60 | 0.60 | 0.75 | 0.00 | 0.00% | 78 | 109 | 28.86% |
| WMG250620P00028000 | 5/19/2025 9:30 AM | 28 | 1.20 | 1.10 | 1.30 | 0.55 | 84.62% | 2 | 2 | 29.40% |
| WMG250620P00030000 | 5/5/2025 3:25 PM | 30 | 1.35 | 1.15 | 4.50 | 0.00 | 0.00% | - | 6 | 88.33% |
Related Tickers
UMG.AS Universal Music Group N.V.
27.30
+0.07%
PARAA Paramount Global
22.71
+0.80%
FWONA Formula One Group
89.23
+0.13%
LYV Live Nation Entertainment, Inc.
148.30
+0.42%
AMCX AMC Networks Inc.
6.39
+2.57%
UNVGY Universal Music Group N.V.
15.43
+1.51%
FOXA Fox Corporation
55.81
-0.48%
IMAX IMAX Corporation
27.14
-0.33%
NWSA News Corporation
28.33
+0.04%
STRZ Starz Entertainment Corp.
14.99
+15.22%