$10.52
al cierre: Jun 20, 7:49 PM EDT
$10.55
0.030.29%
After hour: Jun 20, 7:49 PM EDT
Comments
Loading...
Warner Bros. Discovery (NASDAQ:WBD) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Warner Bros. Discovery a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid9.4
Ask9.6
volume0
Intrest0
Strike
1
1
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest1
Last Price6.32Apr 29, 2025
Change
00%
Bid7.95
Ask8.05
volume0
Intrest63
Strike
2.5
2.5
Last Price0.09Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest137
Last Price7.66Jun 20, 2025
Change
0.283.79%
Bid7.25
Ask8.25
volume1
Intrest2
Strike
3
3
Last Price0.11Jun 18, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest0
Last Price6.6Jun 17, 2025
Change
00%
Bid6.25
Ask6.55
volume0
Intrest732
Strike
4
4
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price5.91Jun 20, 2025
Change
0.468.44%
Bid5.45
Ask5.55
volume54
Intrest438
Strike
5
5
Last Price0.03May 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest9866
Last Price5.52Jun 20, 2025
Change
0.5410.84%
Bid4.9
Ask5.15
volume1
Intrest2
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price4.46Jun 20, 2025
Change
0.061.33%
Bid4.45
Ask4.55
volume8
Intrest45
Strike
6
6
Last Price0.02Jun 17, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest3139
Last Price3.97Jun 20, 2025
Change
0.061.53%
Bid3.9
Ask4.1
volume6
Intrest4
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price3.52Jun 20, 2025
Change
0.247.32%
Bid3.25
Ask3.6
volume2
Intrest2
Strike
7
7
Last Price0.01Jun 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest75
Last Price3.01Jun 20, 2025
Change
0.226.81%
Bid2.94
Ask3.05
volume200
Intrest4532
Strike
7.5
7.5
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest49397
Last Price2.33Jun 12, 2025
Change
00%
Bid2.09
Ask2.72
volume0
Intrest1
Strike
8
8
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1162
Last Price2.13Jun 18, 2025
Change
00%
Bid1.56
Ask2.53
volume0
Intrest439
Strike
8.5
8.5
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest730
Last Price1.48Jun 20, 2025
Change
0.116.92%
Bid1.43
Ask2.01
volume350
Intrest10267
Strike
9
9
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest23880
Last Price1.09Jun 20, 2025
Change
0.010.93%
Bid0.94
Ask1.22
volume230
Intrest1633
Strike
9.5
9.5
Last Price0.02Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest972
Last Price0.52Jun 20, 2025
Change
0.0711.86%
Bid0.44
Ask0.5
volume2587
Intrest25056
Strike
10
10
Last Price0.03Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume28
Intrest7189
Last Price0.03Jun 20, 2025
Change
0.1280%
Bid0.01
Ask1.12
volume1690
Intrest4973
Strike
10.5
10.5
Last Price0.02Jun 20, 2025
Change
0.0571.43%
Bid-
Ask0.04
volume812
Intrest957
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume5394
Intrest16430
Strike
11
11
Last Price0.55Jun 20, 2025
Change
0.0919.57%
Bid0.42
Ask0.55
volume838
Intrest3684
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume86
Intrest2082
Strike
11.5
11.5
Last Price1.01Jun 20, 2025
Change
0.099.78%
Bid0.84
Ask1.19
volume9
Intrest104
Last Price0.03Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2924
Strike
12
12
Last Price-
Change
-
Bid1.24
Ask1.79
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest22203
Strike
12.5
12.5
Last Price1.81Jun 16, 2025
Change
00%
Bid1.9
Ask2.16
volume0
Intrest105
Last Price0.02Jun 20, 2025
Change
00%
Bid-
Ask0.03
volume3
Intrest76
Strike
13
13
Last Price2.6Jun 12, 2025
Change
00%
Bid2.19
Ask2.57
volume0
Intrest3
Last Price0.02Jun 12, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
13.5
13.5
Last Price-
Change
-
Bid2.8
Ask3.05
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest8525
Strike
14
14
Last Price3.4Jun 12, 2025
Change
00%
Bid3.45
Ask3.65
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
14.5
14.5
Last Price-
Change
-
Bid3.9
Ask4.05
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest15269
Strike
15
15
Last Price6.5May 02, 2025
Change
00%
Bid4.35
Ask4.55
volume0
Intrest8
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest544
Strike
16
16
Last Price6.3May 12, 2025
Change
00%
Bid5.4
Ask5.55
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid6.4
Ask6.6
volume0
Intrest0
Last Price0.01Jun 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2226
Strike
17.5
17.5
Last Price6.86Jun 20, 2025
Change
0.233.47%
Bid6.9
Ask7.15
volume2
Intrest2
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4468
Strike
20
20
Last Price11.7Apr 23, 2025
Change
00%
Bid9.45
Ask9.6
volume0
Intrest0
Last Price0.01Jun 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8850
Strike
22.5
22.5
Last Price12.68Jun 04, 2025
Change
00%
Bid11.95
Ask12.1
volume0
Intrest5