At close: 4:00:01 PM EST
After hours: 4:40:54 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMG241220C00030000 | 11/21/2024 8:33 PM | 30 | 1.90 | 0.45 | 4.50 | 0.00 | 0.00% | 14 | 6 | 167.19% |
| WMG241220C00031000 | 12/12/2024 7:48 PM | 31 | 1.96 | 0.25 | 2.00 | 0.00 | 0.00% | 2 | 3,505 | 57.23% |
| WMG241220C00032000 | 12/13/2024 2:45 PM | 32 | 0.73 | 0.05 | 0.85 | -0.37 | -33.64% | 1 | 5,042 | 28.91% |
| WMG241220C00033000 | 12/12/2024 3:01 PM | 33 | 0.25 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 5,140 | 28.81% |
| WMG241220C00034000 | 12/12/2024 7:06 PM | 34 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 5,420 | 42.77% |
| WMG241220C00035000 | 12/13/2024 8:50 PM | 35 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 20 | 2,048 | 33.20% |
| WMG241220C00036000 | 12/11/2024 6:17 PM | 36 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 213 | 65.43% |
| WMG241220C00037000 | 12/6/2024 6:04 PM | 37 | 0.03 | 0.00 | 0.20 | 0.00 | 0.00% | 12 | 53 | 59.96% |
| WMG241220C00038000 | 11/21/2024 5:08 PM | 38 | 0.03 | 0.00 | 1.20 | 0.00 | 0.00% | - | 5 | 116.21% |
| WMG241220C00045000 | 11/20/2024 3:39 PM | 45 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 116.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMG241220P00025000 | 11/21/2024 3:21 PM | 25 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 218.56% |
| WMG241220P00027000 | 11/6/2024 3:26 PM | 27 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 117.58% |
| WMG241220P00028000 | 11/27/2024 2:30 PM | 28 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 17 | 59.77% |
| WMG241220P00029000 | 11/21/2024 5:35 PM | 29 | 0.40 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 63 | 65.63% |
| WMG241220P00030000 | 12/5/2024 8:52 PM | 30 | 0.16 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 52 | 109.28% |
| WMG241220P00031000 | 12/11/2024 2:34 PM | 31 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 205 | 34.38% |
| WMG241220P00032000 | 12/11/2024 3:21 PM | 32 | 0.30 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 652 | 24.41% |
| WMG241220P00033000 | 12/6/2024 7:45 PM | 33 | 0.95 | 0.50 | 0.85 | 0.00 | 0.00% | 1 | 57 | 29.88% |
| WMG241220P00034000 | 12/4/2024 8:20 PM | 34 | 2.03 | 0.05 | 3.70 | 0.00 | 0.00% | 1 | 0 | 147.95% |
| WMG241220P00035000 | 11/21/2024 6:36 PM | 35 | 3.69 | 0.60 | 4.60 | 0.00 | 0.00% | - | 0 | 161.33% |
| WMG241220P00036000 | 11/21/2024 2:33 PM | 36 | 4.00 | 1.60 | 5.60 | 0.00 | 0.00% | - | 11 | 52.73% |
Related Tickers
UMG.AS Universal Music Group N.V.
24.46
+0.78%
PARAA Paramount Global
23.00
-0.09%
LION Lionsgate Studios Corp.
7.19
+3.01%
BATRK Atlanta Braves Holdings, Inc.
39.39
-2.14%
FOX Fox Corporation
44.72
-0.53%
LGF-A Lions Gate Entertainment Corp.
8.34
+3.09%
IMAX IMAX Corporation
26.03
+0.66%
FWONK Formula One Group
95.09
+0.35%
LYV Live Nation Entertainment, Inc.
135.95
+0.08%
NWS News Corporation
31.43
-1.32%