Breaking News

Willdan Group Inc (WLDN)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

89.10 -3.02 -3.28%

03:59:59 - Closed. Currency in USD

Pre Market

87.61

-1.49

-1.67%

20:15:18 - Real-time Data

Type: Equity

Market: United States

Volume: 614,643
Bid/Ask: 0.00 / 0.00
Day's Range: 89.00 - 94.49

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Willdan Option Chain

Get free option data for WLDN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Willdan options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 18, 2026 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
45	0%	47.4	51.7	0	40.00	0.05	0%	0	1.6	0
WLDN Call 40.00 Exp: Jun 18, 2026 Last: 45 Chg.: 0% SymbolWLDN\|20260618\|40.00C Delta0.9959 Imp Vol1.115 Bid47.4 Gamma0.0004 Theoretical49.55 Ask51.7 Theta-0.0096 Intrinsic Value49.1 Volume0 Vega0.0031 Time Value-4.1 Open Interest0 Rho0.0335 Delta / Theta-103.6345 WLDN Put 40.00 Exp: Jun 18, 2026 Last: 0.05 Chg.: 0% SymbolWLDN\|20260618\|40.00P Delta-0.0353 Imp Vol1.7901 Bid0 Gamma0.0017 Theoretical0.8 Ask1.6 Theta-0.0582 Intrinsic Value-49.1 Volume0 Vega0.0203 Time Value49.15 Open Interest10 Rho-0.0031 Delta / Theta0.607
39.9	0%	42.6	46.8	0	45.00	0.1	0%	0	0.1	0
WLDN Call 45.00 Exp: Jun 18, 2026 Last: 39.9 Chg.: 0% SymbolWLDN\|20260618\|45.00C Delta0.9856 Imp Vol1.1741 Bid42.6 Gamma0.0012 Theoretical44.7 Ask46.8 Theta-0.0224 Intrinsic Value44.1 Volume0 Vega0.0095 Time Value-4.2 Open Interest1 Rho0.0369 Delta / Theta-43.9621 WLDN Put 45.00 Exp: Jun 18, 2026 Last: 0.1 Chg.: 0% SymbolWLDN\|20260618\|45.00P Delta-0.0056 Imp Vol0.9874 Bid0 Gamma0.0006 Theoretical0.05 Ask0.1 Theta-0.0065 Intrinsic Value-44.1 Volume0 Vega0.0041 Time Value44.2 Open Interest12 Rho-0.0004 Delta / Theta0.8499
35	0%	37.6	41.8	0	50.00	0.08	0%	0	0.75	0
WLDN Call 50.00 Exp: Jun 18, 2026 Last: 35 Chg.: 0% SymbolWLDN\|20260618\|50.00C Delta0.9844 Imp Vol0.9972 Bid37.6 Gamma0.0015 Theoretical39.7 Ask41.8 Theta-0.0213 Intrinsic Value39.1 Volume0 Vega0.0102 Time Value-4.1 Open Interest0 Rho0.041 Delta / Theta-46.3013 WLDN Put 50.00 Exp: Jun 18, 2026 Last: 0.08 Chg.: 0% SymbolWLDN\|20260618\|50.00P Delta-0.0286 Imp Vol1.1557 Bid0 Gamma0.0022 Theoretical0.38 Ask0.75 Theta-0.0315 Intrinsic Value-39.1 Volume0 Vega0.017 Time Value39.18 Open Interest21 Rho-0.0023 Delta / Theta0.9084
					89.1	Price @ May 18, 2026 20:33 GMT
7.1	-7.19%	5.1	7.8	2	90.00	5.49	0%	5.2	6.8	0
WLDN Call 90.00 Exp: Jun 18, 2026 Last: 7.1 Chg.: -7.19% SymbolWLDN\|20260618\|90.00C Delta0.5333 Imp Vol0.6991 Bid5.1 Gamma0.0218 Theoretical7.1 Ask7.8 Theta-0.1209 Intrinsic Value-0.9 Volume2 Vega0.1036 Time Value8 Open Interest43 Rho0.0345 Delta / Theta-4.4126 WLDN Put 90.00 Exp: Jun 18, 2026 Last: 5.49 Chg.: 0% SymbolWLDN\|20260618\|90.00P Delta-0.4785 Imp Vol0.5587 Bid5.2 Gamma0.0275 Theoretical6 Ask6.8 Theta-0.0893 Intrinsic Value0.9 Volume0 Vega0.1037 Time Value4.59 Open Interest19 Rho-0.0353 Delta / Theta5.3589
4.1	-4.65%	3.2	5.2	6	95.00	0	0%	8	10	0
WLDN Call 95.00 Exp: Jun 18, 2026 Last: 4.1 Chg.: -4.65% SymbolWLDN\|20260618\|95.00C Delta0.4039 Imp Vol0.6001 Bid3.2 Gamma0.0248 Theoretical4.1 Ask5.2 Theta-0.1009 Intrinsic Value-5.9 Volume6 Vega0.1009 Time Value10 Open Interest45 Rho0.0272 Delta / Theta-4.0046 WLDN Put 95.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolWLDN\|20260618\|95.00P Delta-0.6118 Imp Vol0.555 Bid8 Gamma0.0267 Theoretical9 Ask10 Theta-0.0841 Intrinsic Value5.9 Volume0 Vega0.0997 Time Value-5.9 Open Interest0 Rho-0.0436 Delta / Theta7.2736
3.25	-2.4%	1.95	3.9	16	100.00	0	0%	11.1	13.7	0
WLDN Call 100.00 Exp: Jun 18, 2026 Last: 3.25 Chg.: -2.4% SymbolWLDN\|20260618\|100.00C Delta0.3199 Imp Vol0.6631 Bid1.95 Gamma0.0207 Theoretical3.25 Ask3.9 Theta-0.1022 Intrinsic Value-10.9 Volume16 Vega0.0931 Time Value14.15 Open Interest52 Rho0.0215 Delta / Theta-3.1311 WLDN Put 100.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolWLDN\|20260618\|100.00P Delta-0.7408 Imp Vol0.5282 Bid11.1 Gamma0.0238 Theoretical12.4 Ask13.7 Theta-0.0659 Intrinsic Value10.9 Volume0 Vega0.0842 Time Value-10.9 Open Interest0 Rho-0.049 Delta / Theta11.2426

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

WLDN Comments

Write your thoughts about Willdan Group Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,896.80	-44.72	-0.75%
Nikkei 225	60,550.59	-265.36	-0.44%
Shanghai	4,169.54	+38.01	+0.92%
US 500	7,381.9	-21.1	-0.29%
US Tech 100	28,834.6	-159.8	-0.55%
DAX	24,616.38	+368.80	+1.52%
Dollar Index	99.195	+0.090	+0.09%

Crude Oil WTI	103.51	-0.87	-0.83%
Brent Oil	110.47	-1.63	-1.45%
Natural Gas	3.055	+0.031	+1.03%
Gold	4,542.82	-15.18	-0.33%
Silver	76.495	-0.949	-1.23%
US Soybeans	1,213.88	+0.88	+0.07%
Copper	6.2363	-0.0792	-1.25%

Philippines 2Y	6.941	0.000	0.00%
Philippines 10Y	7.871	0.000	0.00%
Philippines 20Y	7.900	0.000	0.00%
U.S. 2Y	4.082	-0.008	-0.20%
U.S. 10Y	4.628	+0.004	+0.09%
U.S. 30Y	5.150	+0.003	+0.06%
Germany 10Y	3.1640	+0.0030	+0.09%

Alphabet C	393.11	-0.21	-0.05%
Villar Land Holdings	424.80	+20.80	+5.15%
Anheuser Busch ADR	81.32	+0.40	+0.49%
Booking	155.07	+0.94	+0.61%
Apple	297.84	-2.39	-0.80%
Alibaba ADR	133.26	+0.67	+0.51%
Tesla	409.99	-12.25	-2.90%

Recent Quotes

Name	Price	Chg.	Chg. %
WLDN	89.10	-3.02	-3.28%
002649	10.83	+0.15	+1.40%
ADFP	6.20	0.00	0.00%
WisdomTree Broad .	17.04	+0.03	+0.20%
IDL	0.00	0.00	0.00%
SYNCn/USD	0.0004	0.0000	0.00%
AMZNm	2,720.000	+5.000	+0.18%
Rareview Total Re.	24.66	-0.07	-0.28%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	14.740	-3.15%	28.33M
Puregold Price Club	48.200	+3.32%	4.27M
Metropolitan Bank	63.80	-2.60%	3.55M
BDO Unibank	115.00	0.00%	2.24M
International Container	794.500	-0.69%	1.28M
Manila Electric	616.00	-3.14%	388.26K
SM Investments	598.00	-0.33%	320.03K

Name	Last	Chg. %	Vol.
Philtrust Bank	120.00	+33.33%	0.07K
Manulife Financial	2,596.00	+12.87%	0.05K
Philippine Realty	0.105	+7.14%	50.00K
Now	0.510	+6.25%	6.15M
Union Bank	27.50	+5.77%	281.80K
Villar Land Holdings	424.80	+5.15%	0.01K
Megawide Construction Prf s	106.50	+4.00%	7.51K

Name	Last	Chg. %	Vol.
Suntrust Home	0.470	-16.07%	614.00K
Italpinas Dev	0.600	-10.45%	1.30M
Euro-Med Laboratories	1.060	-10.17%	42.00K
Lodestar Investment	0.3550	-8.97%	600.00K
Anglo Philippine	0.940	-8.74%	3.99M
Transpacific Broadband	0.112	-8.20%	580.00K
GMA Holdings	4.860	-8.13%	1.30K