![Warner Brothers Discovery Inc](/common/images/company/N_WBD.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.00 | 3.80 | 6.95 | 0.00 | 5.375 | 0.00 | 0.00 % | 0 | 0 | - |
5.50 | 3.30 | 6.45 | 0.00 | 4.875 | 0.00 | 0.00 % | 0 | 0 | - |
6.00 | 2.85 | 5.40 | 0.00 | 4.125 | 0.00 | 0.00 % | 0 | 0 | - |
6.50 | 2.86 | 3.45 | 0.00 | 3.155 | 0.00 | 0.00 % | 0 | 0 | - |
7.00 | 2.79 | 2.94 | 0.00 | 2.865 | 0.00 | 0.00 % | 0 | 0 | - |
7.50 | 2.29 | 2.42 | 2.74 | 2.355 | 0.00 | 0.00 % | 0 | 17 | - |
8.00 | 1.49 | 1.91 | 1.93 | 1.70 | 0.00 | 0.00 % | 0 | 15 | - |
8.50 | 1.11 | 1.50 | 1.38 | 1.305 | -0.63 | -31.34 % | 1 | 10 | 2/11/2025 |
9.00 | 0.83 | 1.12 | 0.86 | 0.975 | -0.44 | -33.85 % | 1 | 93 | 2/11/2025 |
9.50 | 0.39 | 0.63 | 0.50 | 0.51 | -0.03 | -5.66 % | 52 | 56 | 2/11/2025 |
10.00 | 0.10 | 0.14 | 0.10 | 0.12 | -0.09 | -47.37 % | 579 | 3,697 | 2/11/2025 |
10.50 | 0.02 | 0.03 | 0.03 | 0.025 | -0.01 | -25.00 % | 101 | 2,344 | 2/11/2025 |
11.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 112 | 517 | 2/11/2025 |
11.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 77 | - |
12.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 42 | - |
12.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 6 | - |
13.00 | 0.07 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00 % | 0 | 3 | - |
13.50 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 26 | - |
14.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
14.50 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.00 | 0.02 | 0.39 | 0.02 | 0.205 | 0.00 | 0.00 % | 0 | 2 | - |
5.50 | 0.05 | 0.75 | 0.05 | 0.40 | 0.00 | 0.00 % | 0 | 2 | - |
6.00 | 0.00 | 0.59 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
6.50 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 % | 0 | 10 | - |
7.00 | 0.00 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
7.50 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
8.00 | 0.01 | 0.75 | 0.01 | 0.38 | 0.00 | 0.00 % | 0 | 2 | - |
8.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 12 | 230 | 2/11/2025 |
9.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.01 | 100.00 % | 30 | 136 | 2/11/2025 |
9.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67 % | 696 | 747 | 2/11/2025 |
10.00 | 0.24 | 0.27 | 0.25 | 0.255 | 0.05 | 25.00 % | 79 | 1,455 | 2/11/2025 |
10.50 | 0.58 | 0.69 | 0.64 | 0.635 | 0.10 | 18.52 % | 215 | 246 | 2/11/2025 |
11.00 | 1.07 | 1.18 | 0.89 | 1.125 | 0.00 | 0.00 % | 0 | 232 | - |
11.50 | 1.56 | 1.91 | 1.36 | 1.735 | 0.00 | 0.00 % | 0 | 7 | - |
12.00 | 2.06 | 2.27 | 0.00 | 2.165 | 0.00 | 0.00 % | 0 | 0 | - |
12.50 | 2.51 | 2.75 | 0.00 | 2.63 | 0.00 | 0.00 % | 0 | 0 | - |
13.00 | 3.10 | 3.20 | 0.00 | 3.15 | 0.00 | 0.00 % | 0 | 0 | - |
13.50 | 3.55 | 3.70 | 0.00 | 3.625 | 0.00 | 0.00 % | 0 | 0 | - |
14.00 | 4.10 | 4.20 | 0.00 | 4.15 | 0.00 | 0.00 % | 0 | 0 | - |
14.50 | 4.60 | 4.70 | 0.00 | 4.65 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.