Weyerhaeuser Company (WY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY241018C00027000 | 2024-06-12 3:25PM EDT | 27.00 | 3.10 | 2.75 | 3.00 | 0.00 | - | 3 | 26 | 28.00% |
| WY241018C00028000 | 2024-06-12 12:55PM EDT | 28.00 | 2.44 | 2.00 | 2.30 | 0.00 | - | 1 | 8 | 26.39% |
| WY241018C00029000 | 2024-06-12 2:25PM EDT | 29.00 | 1.80 | 1.55 | 1.65 | 0.00 | - | 26 | 28 | 24.39% |
| WY241018C00030000 | 2024-06-14 11:42AM EDT | 30.00 | 1.05 | 1.05 | 1.15 | -0.09 | -7.89% | 5 | 21 | 23.24% |
| WY241018C00031000 | 2024-06-14 3:50PM EDT | 31.00 | 0.75 | 0.70 | 0.80 | -0.10 | -11.76% | 8 | 129 | 22.95% |
| WY241018C00032000 | 2024-06-13 12:41PM EDT | 32.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 3 | 128 | 22.90% |
| WY241018C00033000 | 2024-06-14 3:40PM EDT | 33.00 | 0.27 | 0.20 | 0.35 | -0.14 | -34.15% | 2 | 99 | 22.46% |
| WY241018C00034000 | 2024-06-04 1:37PM EDT | 34.00 | 0.36 | 0.10 | 1.05 | 0.00 | - | 10 | 99 | 39.43% |
| WY241018C00035000 | 2024-06-13 10:57AM EDT | 35.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 208 | 22.71% |
| WY241018C00036000 | 2024-06-05 10:22AM EDT | 36.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 11 | 87 | 65.63% |
| WY241018C00037000 | 2024-05-16 3:57PM EDT | 37.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 43 | 27.54% |
| WY241018C00038000 | 2024-05-06 10:29AM EDT | 38.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 87 | 52.88% |
| WY241018C00039000 | 2024-05-10 2:34PM EDT | 39.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 32 | 49.02% |
| WY241018C00040000 | 2024-05-20 9:48AM EDT | 40.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 3 | 92 | 58.40% |
| WY241018C00041000 | 2024-04-23 9:45AM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| WY241018C00042000 | 2024-05-08 1:12PM EDT | 42.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 10 | 16 | 37.79% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY241018P00025000 | 2024-06-07 10:24AM EDT | 25.00 | 0.25 | 0.15 | 2.30 | 0.00 | - | 1 | 24 | 63.70% |
| WY241018P00026000 | 2024-06-13 2:14PM EDT | 26.00 | 0.39 | 0.30 | 0.50 | 0.00 | - | 2 | 109 | 24.39% |
| WY241018P00027000 | 2024-06-14 2:33PM EDT | 27.00 | 0.60 | 0.55 | 0.70 | -0.15 | -20.00% | 65 | 26 | 22.85% |
| WY241018P00028000 | 2024-06-14 12:10PM EDT | 28.00 | 0.97 | 0.85 | 0.95 | +0.07 | +7.78% | 12 | 169 | 20.95% |
| WY241018P00029000 | 2024-06-14 2:10PM EDT | 29.00 | 1.35 | 1.25 | 1.35 | +0.10 | +8.00% | 15 | 55 | 19.97% |
| WY241018P00030000 | 2024-06-14 12:36PM EDT | 30.00 | 1.89 | 1.75 | 1.90 | +0.53 | +38.97% | 29 | 113 | 19.48% |
| WY241018P00031000 | 2024-06-13 1:11PM EDT | 31.00 | 2.40 | 2.30 | 2.70 | 0.00 | - | 3 | 190 | 21.34% |
| WY241018P00032000 | 2024-05-31 1:33PM EDT | 32.00 | 2.74 | 3.10 | 3.80 | 0.00 | - | 10 | 67 | 27.34% |
| WY241018P00033000 | 2024-05-03 2:56PM EDT | 33.00 | 2.80 | 3.00 | 5.70 | 0.00 | - | 47 | 48 | 46.14% |
| WY241018P00034000 | 2024-05-09 9:41AM EDT | 34.00 | 3.53 | 2.60 | 6.30 | 0.00 | - | 1 | 60 | 43.70% |
| WY241018P00035000 | 2024-05-09 2:48PM EDT | 35.00 | 4.21 | 4.80 | 7.70 | 0.00 | - | 9 | 5 | 54.00% |
| WY241018P00036000 | 2024-05-08 11:07AM EDT | 36.00 | 5.02 | 4.60 | 8.70 | 0.00 | - | 20 | 2 | 57.57% |
| WY241018P00037000 | 2024-04-22 9:50AM EDT | 37.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WY241018P00038000 | 2024-04-05 10:49AM EDT | 38.00 | 4.10 | 4.90 | 8.60 | 0.00 | - | 1 | 1 | 0.00% |
| WY241018P00039000 | 2024-03-28 10:03AM EDT | 39.00 | 3.65 | 5.80 | 9.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.