$8.07
-1.09-11.90%
À la fermeture: -
$8.01
-0.06-0.74%
Après les heures de négociation: Apr 4, 7:58 PM EDT
Comments
Loading...
Warner Bros. Discovery (NASDAQ:WBD) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Warner Bros. Discovery à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Warner Bros. Discovery..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid4.55
Ask6.35
volume0
Intrest0
Strike
3
3
Last Price0.08Apr 03, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest4
Last Price-
Change
-
Bid3.55
Ask5.3
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid2.54
Ask4.55
volume0
Intrest0
Strike
5
5
Last Price0.01Apr 04, 2025
Change
0.295.24%
Bid-
Ask1.28
volume8
Intrest2
Last Price5.1Apr 01, 2025
Change
00%
Bid2.05
Ask3.6
volume0
Intrest2
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask1.22
volume0
Intrest0
Last Price-
Change
-
Bid1.77
Ask3.2
volume0
Intrest0
Strike
6
6
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest1
Last Price3.8Mar 31, 2025
Change
00%
Bid1.12
Ask2.52
volume0
Intrest1
Strike
6.5
6.5
Last Price0.04Apr 04, 2025
Change
0.02100%
Bid-
Ask0.95
volume26
Intrest1
Last Price-
Change
-
Bid0.73
Ask2.12
volume0
Intrest0
Strike
7
7
Last Price0.1Apr 04, 2025
Change
-
Bid0.09
Ask0.33
volume139
Intrest0
Last Price2.79Mar 31, 2025
Change
00%
Bid-
Ask1.98
volume0
Intrest66
Strike
7.5
7.5
Last Price0.19Apr 04, 2025
Change
-
Bid-
Ask1.13
volume689
Intrest0
Last Price0.45Apr 04, 2025
Change
168.97%
Bid0.16
Ask0.64
volume209
Intrest70
Strike
8
8
Last Price0.39Apr 04, 2025
Change
0.34680%
Bid0.25
Ask0.48
volume640
Intrest5
Last Price0.23Apr 04, 2025
Change
1.6387.63%
Bid0.2
Ask0.34
volume194
Intrest6
Strike
8.5
8.5
Last Price0.58Apr 04, 2025
Change
0.47427.27%
Bid0.04
Ask1.51
volume234
Intrest66
Last Price0.13Apr 04, 2025
Change
0.3371.74%
Bid-
Ask0.81
volume100
Intrest117
Strike
9
9
Last Price1.02Apr 04, 2025
Change
0.78325%
Bid0.73
Ask1.37
volume308
Intrest597
Last Price0.06Apr 04, 2025
Change
0.1875%
Bid-
Ask0.14
volume35
Intrest221
Strike
9.5
9.5
Last Price1.4Apr 04, 2025
Change
0.9180%
Bid0.86
Ask2.28
volume48
Intrest1471
Last Price0.04Apr 04, 2025
Change
0.0555.56%
Bid-
Ask0.05
volume54
Intrest194
Strike
10
10
Last Price1.86Apr 04, 2025
Change
0.96106.67%
Bid1.39
Ask2.79
volume38
Intrest1400
Last Price0.03Apr 04, 2025
Change
0.0125%
Bid0.01
Ask0.59
volume69
Intrest309
Strike
10.5
10.5
Last Price2.43Apr 04, 2025
Change
1.1184.09%
Bid2.01
Ask3.15
volume17
Intrest409
Last Price0.04Apr 04, 2025
Change
0.02100%
Bid0.01
Ask0.06
volume6
Intrest1048
Strike
11
11
Last Price2.8Apr 04, 2025
Change
1.92218.18%
Bid2.62
Ask4.05
volume14
Intrest86
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume32
Intrest816
Strike
11.5
11.5
Last Price3.03Apr 04, 2025
Change
1.3883.64%
Bid3
Ask4.8
volume1
Intrest5
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.22
volume4
Intrest456
Strike
12
12
Last Price2.29Apr 03, 2025
Change
00%
Bid3.4
Ask5.05
volume0
Intrest23
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest219
Strike
12.5
12.5
Last Price1.91Apr 02, 2025
Change
00%
Bid3.9
Ask5.6
volume0
Intrest13
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest62
Strike
13
13
Last Price2.38Mar 31, 2025
Change
00%
Bid4.45
Ask6.05
volume0
Intrest2
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest205
Strike
13.5
13.5
Last Price3.21Apr 02, 2025
Change
00%
Bid4.9
Ask6.65
volume0
Intrest2
Last Price0.02Apr 04, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest6
Strike
14
14
Last Price-
Change
-
Bid5.45
Ask7.2
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest2
Strike
14.5
14.5
Last Price-
Change
-
Bid6
Ask7.55
volume0
Intrest0
Last Price0.02Mar 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest6
Strike
15
15
Last Price-
Change
-
Bid6.45
Ask8.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
15.5
15.5
Last Price-
Change
-
Bid6.95
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid7.4
Ask9.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
16.5
16.5
Last Price-
Change
-
Bid7.9
Ask9.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.23
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid8.3
Ask9.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
17.5
17.5
Last Price-
Change
-
Bid8.9
Ask10.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.23
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid9.35
Ask10.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
19
19
Last Price-
Change
-
Bid10.4
Ask12.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
20
20
Last Price10.25Apr 03, 2025
Change
00%
Bid11.5
Ask13.3
volume0
Intrest0