UK markets open in 7 hours 49 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.24 -0.69 (-0.84%) GOLD FUTURES
2,302.50 -0.40 (-0.02%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,382.91 -2,982.14 (-5.81%)
Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240517C00020000 | 2023-11-09 3:27PM EDT | 20.00 | 24.75 | 33.70 | 38.00 | 0.00 | - | 4 | 8 | 615.72% |
| W240517C00022500 | 2023-11-09 3:03PM EDT | 22.50 | 22.80 | 31.30 | 36.00 | 0.00 | - | - | 5 | 565.23% |
| W240517C00025000 | 2023-11-09 3:24PM EDT | 25.00 | 20.70 | 29.00 | 33.40 | 0.00 | - | 2 | 8 | 509.57% |
| W240517C00030000 | 2024-04-15 10:23AM EDT | 30.00 | 28.35 | 19.80 | 22.15 | 0.00 | - | 1 | 40 | 187.01% |
| W240517C00035000 | 2024-04-30 9:48AM EDT | 35.00 | 17.50 | 14.55 | 16.60 | -11.20 | -39.02% | 5 | 77 | 117.97% |
| W240517C00040000 | 2024-04-17 1:30PM EDT | 40.00 | 16.28 | 9.90 | 11.20 | 0.00 | - | 26 | 119 | 80.96% |
| W240517C00044000 | 2024-04-24 11:43AM EDT | 44.00 | 10.20 | 7.75 | 7.95 | 0.00 | - | - | 1 | 97.56% |
| W240517C00045000 | 2024-04-29 10:29AM EDT | 45.00 | 8.87 | 7.00 | 7.30 | 0.00 | - | 1 | 6,442 | 96.78% |
| W240517C00046000 | 2024-04-29 11:45AM EDT | 46.00 | 7.65 | 6.45 | 6.75 | 0.00 | - | 1 | 2 | 98.93% |
| W240517C00047000 | 2024-04-25 11:14AM EDT | 47.00 | 6.90 | 5.85 | 6.15 | 0.00 | - | - | 15 | 98.78% |
| W240517C00048000 | 2024-04-30 9:37AM EDT | 48.00 | 6.65 | 5.25 | 5.50 | +0.52 | +8.48% | 7 | 39 | 97.12% |
| W240517C00048500 | 2024-04-30 9:37AM EDT | 48.50 | 6.35 | 5.00 | 5.20 | +0.45 | +7.63% | 1 | 23 | 96.85% |
| W240517C00049000 | 2024-04-26 9:39AM EDT | 49.00 | 5.30 | 4.75 | 4.95 | 0.00 | - | 1 | 4 | 96.97% |
| W240517C00049500 | 2024-04-29 9:54AM EDT | 49.50 | 5.15 | 4.55 | 4.70 | 0.00 | - | 1 | 18 | 97.41% |
| W240517C00050000 | 2024-04-30 12:59PM EDT | 50.00 | 5.13 | 4.30 | 4.45 | +0.18 | +3.64% | 145 | 816 | 97.12% |
| W240517C00051000 | 2024-04-30 3:57PM EDT | 51.00 | 4.00 | 3.85 | 4.00 | -0.53 | -11.70% | 25 | 51 | 96.97% |
| W240517C00052000 | 2024-04-30 12:35PM EDT | 52.00 | 4.10 | 3.45 | 3.60 | +0.02 | +0.49% | 11 | 528 | 97.17% |
| W240517C00053000 | 2024-04-30 2:11PM EDT | 53.00 | 3.60 | 3.05 | 3.20 | -0.10 | -2.70% | 30 | 1,265 | 96.58% |
| W240517C00054000 | 2024-04-30 12:38PM EDT | 54.00 | 3.37 | 2.74 | 2.90 | +0.17 | +5.31% | 11 | 229 | 97.44% |
| W240517C00055000 | 2024-04-30 3:45PM EDT | 55.00 | 2.59 | 2.36 | 2.60 | -0.25 | -8.80% | 78 | 2,678 | 96.78% |
| W240517C00056000 | 2024-04-30 2:47PM EDT | 56.00 | 2.48 | 2.15 | 2.25 | -0.39 | -13.59% | 10 | 341 | 96.78% |
| W240517C00057000 | 2024-04-30 3:29PM EDT | 57.00 | 2.01 | 1.86 | 2.07 | -0.54 | -21.18% | 57 | 22 | 97.27% |
| W240517C00058000 | 2024-04-30 10:42AM EDT | 58.00 | 2.45 | 1.59 | 1.75 | -0.02 | -0.81% | 3 | 39 | 95.51% |
| W240517C00059000 | 2024-04-26 1:30PM EDT | 59.00 | 1.98 | 1.43 | 1.60 | 0.00 | - | 5 | 39 | 96.88% |
| W240517C00060000 | 2024-04-30 3:33PM EDT | 60.00 | 1.34 | 1.26 | 1.41 | -0.28 | -17.28% | 50 | 8,975 | 96.97% |
| W240517C00061000 | 2024-04-30 9:56AM EDT | 61.00 | 1.54 | 1.10 | 1.17 | +0.04 | +2.67% | 1 | 46 | 95.85% |
| W240517C00062000 | 2024-04-26 3:58PM EDT | 62.00 | 1.30 | 0.95 | 1.02 | 0.00 | - | 7 | 109 | 95.61% |
| W240517C00063000 | 2024-04-30 1:21PM EDT | 63.00 | 1.04 | 0.82 | 0.89 | -0.03 | -2.80% | 1 | 18 | 95.51% |
| W240517C00064000 | 2024-04-29 11:10AM EDT | 64.00 | 0.98 | 0.70 | 0.77 | 0.00 | - | 5 | 20 | 95.17% |
| W240517C00065000 | 2024-04-30 3:45PM EDT | 65.00 | 0.67 | 0.62 | 0.67 | -0.12 | -15.19% | 81 | 7,208 | 95.51% |
| W240517C00066000 | 2024-04-30 3:59PM EDT | 66.00 | 0.54 | 0.54 | 0.59 | -0.18 | -25.00% | 18 | 24 | 95.80% |
| W240517C00070000 | 2024-04-30 1:30PM EDT | 70.00 | 0.41 | 0.28 | 0.32 | +0.03 | +7.89% | 28 | 4,420 | 94.82% |
| W240517C00075000 | 2024-04-30 9:45AM EDT | 75.00 | 0.25 | 0.07 | 0.21 | +0.10 | +66.67% | 2 | 4,608 | 95.12% |
| W240517C00080000 | 2024-04-30 3:18PM EDT | 80.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 7 | 3,413 | 96.48% |
| W240517C00085000 | 2024-04-25 2:30PM EDT | 85.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 1,903 | 96.09% |
| W240517C00090000 | 2024-04-23 12:55PM EDT | 90.00 | 0.12 | 0.00 | 0.43 | 0.00 | - | 3 | 436 | 137.31% |
| W240517C00095000 | 2024-04-25 10:01AM EDT | 95.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 114 | 126.17% |
| W240517C00100000 | 2024-04-29 10:17AM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 266 | 112.50% |
| W240517C00105000 | 2024-04-10 1:20PM EDT | 105.00 | 0.15 | 0.00 | 0.91 | 0.00 | - | 1 | 303 | 187.70% |
| W240517C00110000 | 2024-04-15 10:31AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 376 | 132.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240517P00020000 | 2024-03-12 3:57PM EDT | 20.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 12 | 273 | 190.63% |
| W240517P00022500 | 2024-02-27 11:09AM EDT | 22.50 | 0.14 | 0.00 | 0.17 | 0.00 | - | 10 | 283 | 172.66% |
| W240517P00025000 | 2024-04-19 2:30PM EDT | 25.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 7,029 | 121.88% |
| W240517P00030000 | 2024-04-29 9:43AM EDT | 30.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 2 | 862 | 105.47% |
| W240517P00035000 | 2024-04-30 3:52PM EDT | 35.00 | 0.19 | 0.13 | 0.26 | 0.00 | - | 1 | 1,922 | 98.83% |
| W240517P00040000 | 2024-04-30 1:17PM EDT | 40.00 | 0.65 | 0.66 | 0.73 | +0.03 | +4.84% | 23 | 2,040 | 95.51% |
| W240517P00043000 | 2024-04-30 10:48AM EDT | 43.00 | 1.29 | 1.25 | 1.38 | +0.20 | +18.35% | 2 | 67 | 94.58% |
| W240517P00044000 | 2024-04-30 1:41PM EDT | 44.00 | 1.44 | 1.52 | 1.65 | +0.13 | +9.92% | 24 | 19 | 94.19% |
| W240517P00045000 | 2024-04-30 3:51PM EDT | 45.00 | 1.90 | 1.90 | 1.97 | +0.29 | +18.01% | 110 | 7,121 | 95.02% |
| W240517P00046000 | 2024-04-30 1:10PM EDT | 46.00 | 2.00 | 2.19 | 2.33 | +0.15 | +8.11% | 10 | 21 | 94.09% |
| W240517P00047000 | 2024-04-30 12:35PM EDT | 47.00 | 2.38 | 2.63 | 2.74 | +0.25 | +11.74% | 4 | 40 | 94.73% |
| W240517P00048000 | 2024-04-30 3:51PM EDT | 48.00 | 3.04 | 3.05 | 3.20 | +0.56 | +22.58% | 10 | 45 | 94.73% |
| W240517P00048500 | 2024-04-25 11:53AM EDT | 48.50 | 2.78 | 3.20 | 3.40 | 0.00 | - | - | 1 | 93.36% |
| W240517P00049000 | 2024-04-30 2:33PM EDT | 49.00 | 3.35 | 3.45 | 3.70 | +0.25 | +8.06% | 3 | 115 | 94.09% |
| W240517P00049500 | 2024-04-25 12:39PM EDT | 49.50 | 3.05 | 3.75 | 3.95 | 0.00 | - | - | 50 | 94.58% |
| W240517P00050000 | 2024-04-30 3:52PM EDT | 50.00 | 4.10 | 4.05 | 4.20 | +0.45 | +12.33% | 91 | 3,482 | 94.82% |
| W240517P00051000 | 2024-04-30 11:41AM EDT | 51.00 | 3.75 | 4.60 | 4.75 | -0.30 | -7.41% | 7 | 272 | 94.73% |
| W240517P00052000 | 2024-04-30 3:59PM EDT | 52.00 | 5.30 | 5.20 | 5.35 | +0.65 | +13.98% | 104 | 854 | 94.92% |
| W240517P00053000 | 2024-04-30 3:14PM EDT | 53.00 | 5.50 | 5.75 | 5.95 | +0.60 | +12.24% | 60 | 622 | 93.75% |
| W240517P00054000 | 2024-04-29 2:18PM EDT | 54.00 | 5.70 | 6.40 | 6.65 | 0.00 | - | 189 | 203 | 94.09% |
| W240517P00055000 | 2024-04-30 2:10PM EDT | 55.00 | 6.55 | 7.15 | 7.30 | +0.23 | +3.64% | 398 | 3,003 | 94.29% |
| W240517P00056000 | 2024-04-30 9:34AM EDT | 56.00 | 6.60 | 7.80 | 8.05 | 0.00 | - | 1 | 115 | 93.75% |
| W240517P00057000 | 2024-04-24 10:52AM EDT | 57.00 | 6.25 | 8.55 | 8.80 | 0.00 | - | - | 54 | 93.70% |
| W240517P00058000 | 2024-04-24 11:43AM EDT | 58.00 | 7.55 | 9.35 | 9.55 | 0.00 | - | - | 63 | 93.65% |
| W240517P00059000 | 2024-04-29 1:10PM EDT | 59.00 | 9.10 | 10.10 | 10.40 | 0.00 | - | 6 | 23 | 93.65% |
| W240517P00060000 | 2024-04-29 12:49PM EDT | 60.00 | 10.10 | 10.90 | 11.20 | 0.00 | - | 12 | 11,206 | 92.97% |
| W240517P00065000 | 2024-04-26 10:12AM EDT | 65.00 | 13.60 | 15.20 | 17.30 | 0.00 | - | 50 | 830 | 122.36% |
| W240517P00070000 | 2024-04-26 12:36PM EDT | 70.00 | 18.40 | 18.90 | 20.80 | 0.00 | - | 1 | 353 | 126.42% |
| W240517P00075000 | 2024-04-29 2:46PM EDT | 75.00 | 23.60 | 23.20 | 26.10 | 0.00 | - | 1 | 58 | 155.08% |
| W240517P00080000 | 2024-04-10 9:58AM EDT | 80.00 | 19.01 | 28.50 | 30.90 | 0.00 | - | 1 | 16 | 162.89% |
| W240517P00085000 | 2023-12-14 12:41PM EDT | 85.00 | 26.35 | 34.25 | 35.70 | 0.00 | - | 2 | 9 | 116.02% |
| W240517P00090000 | 2024-04-15 9:46AM EDT | 90.00 | 29.56 | 38.10 | 41.55 | 0.00 | - | 1 | 0 | 215.82% |
| W240517P00095000 | 2023-10-23 2:24PM EDT | 95.00 | 52.30 | 45.80 | 46.75 | 0.00 | - | - | 0 | 217.87% |
| W240517P00100000 | 2023-10-23 9:37AM EDT | 100.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.