UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.81 +0.91 (+1.12%) GOLD FUTURES
2,338.70 +25.50 (+1.10%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,588.23 +357.53 (+0.74%)
Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240705C00040000 | 2024-06-21 1:01PM EDT | 40.00 | 11.99 | 11.95 | 13.85 | 0.00 | - | 1 | 1 | 147.46% |
| W240705C00045000 | 2024-06-24 9:48AM EDT | 45.00 | 7.28 | 7.10 | 8.30 | 0.00 | - | 8 | 13 | 86.43% |
| W240705C00048000 | 2024-06-14 2:37PM EDT | 48.00 | 5.00 | 3.95 | 5.15 | 0.00 | - | 1 | 3 | 51.07% |
| W240705C00048500 | 2024-06-25 11:34AM EDT | 48.50 | 2.62 | 3.45 | 4.45 | 0.00 | - | 4 | 5 | 65.14% |
| W240705C00050000 | 2024-06-27 3:59PM EDT | 50.00 | 2.93 | 2.89 | 3.00 | +1.25 | +74.40% | 29 | 38 | 51.07% |
| W240705C00051000 | 2024-06-27 3:58PM EDT | 51.00 | 2.25 | 2.23 | 2.33 | +1.08 | +92.31% | 240 | 42 | 50.39% |
| W240705C00052000 | 2024-06-27 3:37PM EDT | 52.00 | 1.73 | 1.68 | 1.77 | +0.93 | +116.25% | 289 | 283 | 50.29% |
| W240705C00053000 | 2024-06-27 3:57PM EDT | 53.00 | 1.24 | 1.20 | 1.33 | +0.65 | +110.17% | 281 | 65 | 50.93% |
| W240705C00054000 | 2024-06-27 3:03PM EDT | 54.00 | 0.70 | 0.87 | 0.97 | +0.33 | +89.19% | 14 | 69 | 51.22% |
| W240705C00055000 | 2024-06-27 3:54PM EDT | 55.00 | 0.57 | 0.60 | 0.67 | +0.30 | +111.11% | 244 | 325 | 50.73% |
| W240705C00056000 | 2024-06-27 3:59PM EDT | 56.00 | 0.46 | 0.41 | 0.49 | +0.32 | +228.57% | 559 | 143 | 50.44% |
| W240705C00057000 | 2024-06-27 1:47PM EDT | 57.00 | 0.30 | 0.27 | 0.35 | +0.17 | +130.77% | 19 | 212 | 51.07% |
| W240705C00058000 | 2024-06-27 2:17PM EDT | 58.00 | 0.14 | 0.17 | 0.23 | +0.03 | +27.27% | 13 | 69 | 51.07% |
| W240705C00059000 | 2024-06-27 3:58PM EDT | 59.00 | 0.15 | 0.12 | 0.18 | +0.06 | +66.67% | 170 | 65 | 53.13% |
| W240705C00060000 | 2024-06-27 3:35PM EDT | 60.00 | 0.09 | 0.08 | 0.11 | +0.05 | +125.00% | 37 | 272 | 53.13% |
| W240705C00061000 | 2024-06-27 10:07AM EDT | 61.00 | 0.03 | 0.03 | 0.11 | -0.08 | -72.73% | 1 | 59 | 54.88% |
| W240705C00062000 | 2024-06-27 1:27PM EDT | 62.00 | 0.05 | 0.02 | 0.09 | +0.01 | +25.00% | 14 | 71 | 57.03% |
| W240705C00063000 | 2024-06-24 12:27PM EDT | 63.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 85 | 59.38% |
| W240705C00064000 | 2024-06-20 12:57PM EDT | 64.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 35 | 54 | 62.50% |
| W240705C00065000 | 2024-06-24 1:38PM EDT | 65.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 149 | 66.41% |
| W240705C00066000 | 2024-06-24 11:35AM EDT | 66.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 8 | 68.75% |
| W240705C00067000 | 2024-06-21 9:30AM EDT | 67.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 22 | 90.43% |
| W240705C00068000 | 2024-06-17 12:31PM EDT | 68.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 20 | 24 | 134.38% |
| W240705C00069000 | 2024-06-17 12:31PM EDT | 69.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 20 | 20 | 116.02% |
| W240705C00070000 | 2024-06-25 1:47PM EDT | 70.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 15 | 100 | 85.16% |
| W240705C00071000 | 2024-06-12 11:20AM EDT | 71.00 | 0.50 | 0.00 | 1.27 | 0.00 | - | - | 3 | 149.22% |
| W240705C00072000 | 2024-06-27 2:21PM EDT | 72.00 | 0.01 | 0.00 | 0.43 | -0.26 | -96.30% | 10 | 2 | 120.51% |
| W240705C00073000 | 2024-06-27 11:40AM EDT | 73.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 5 | 111.33% |
| W240705C00075000 | 2024-06-26 1:31PM EDT | 75.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 10 | 64 | 132.42% |
| W240705C00080000 | 2024-06-13 10:22AM EDT | 80.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 15 | 31 | 188.28% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240705P00040000 | 2024-06-25 12:17PM EDT | 40.00 | 0.04 | 0.02 | 0.27 | 0.00 | - | 1 | 112 | 101.95% |
| W240705P00042000 | 2024-06-26 2:29PM EDT | 42.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 5 | 10 | 71.09% |
| W240705P00043000 | 2024-06-26 9:38AM EDT | 43.00 | 0.10 | 0.02 | 0.09 | 0.00 | - | 2 | 9 | 65.63% |
| W240705P00044000 | 2024-06-21 3:07PM EDT | 44.00 | 0.17 | 0.02 | 0.10 | 0.00 | - | 4 | 4 | 59.77% |
| W240705P00045000 | 2024-06-26 3:47PM EDT | 45.00 | 0.14 | 0.03 | 0.11 | 0.00 | - | 4 | 35 | 54.69% |
| W240705P00046000 | 2024-06-26 9:38AM EDT | 46.00 | 0.36 | 0.04 | 0.11 | 0.00 | - | 2 | 19 | 52.93% |
| W240705P00047000 | 2024-06-27 1:35PM EDT | 47.00 | 0.14 | 0.13 | 0.17 | -0.33 | -70.21% | 42 | 92 | 50.78% |
| W240705P00047500 | 2024-06-27 11:25AM EDT | 47.50 | 0.34 | 0.17 | 0.21 | -0.21 | -38.18% | 7 | 30 | 49.81% |
| W240705P00048000 | 2024-06-27 12:43PM EDT | 48.00 | 0.29 | 0.22 | 0.26 | -0.51 | -63.75% | 12 | 54 | 48.83% |
| W240705P00048500 | 2024-06-27 1:35PM EDT | 48.50 | 0.31 | 0.28 | 0.33 | -0.45 | -59.21% | 80 | 37 | 48.34% |
| W240705P00049000 | 2024-06-27 2:28PM EDT | 49.00 | 0.54 | 0.37 | 0.42 | -0.48 | -47.06% | 30 | 41 | 48.15% |
| W240705P00049500 | 2024-06-27 3:31PM EDT | 49.50 | 0.59 | 0.47 | 0.52 | -0.51 | -46.36% | 6 | 13 | 47.56% |
| W240705P00050000 | 2024-06-27 3:37PM EDT | 50.00 | 0.77 | 0.59 | 0.65 | -0.57 | -42.54% | 61 | 73 | 47.36% |
| W240705P00051000 | 2024-06-27 3:37PM EDT | 51.00 | 1.15 | 0.91 | 0.98 | -0.74 | -39.15% | 136 | 123 | 47.17% |
| W240705P00052000 | 2024-06-27 3:58PM EDT | 52.00 | 1.44 | 1.34 | 1.44 | -0.58 | -28.71% | 152 | 123 | 47.85% |
| W240705P00053000 | 2024-06-27 11:31AM EDT | 53.00 | 2.67 | 1.89 | 1.96 | -1.13 | -29.74% | 17 | 48 | 47.22% |
| W240705P00054000 | 2024-06-27 10:19AM EDT | 54.00 | 2.49 | 2.51 | 2.65 | -0.95 | -27.62% | 2 | 47 | 48.93% |
| W240705P00055000 | 2024-06-26 3:09PM EDT | 55.00 | 5.05 | 3.20 | 3.40 | 0.00 | - | 12 | 35 | 50.00% |
| W240705P00056000 | 2024-06-27 12:41PM EDT | 56.00 | 4.50 | 2.98 | 5.25 | -0.80 | -15.09% | 7 | 14 | 88.92% |
| W240705P00057000 | 2024-06-27 3:07PM EDT | 57.00 | 5.62 | 4.55 | 5.10 | -1.63 | -22.48% | 2 | 28 | 53.22% |
| W240705P00058000 | 2024-06-27 9:37AM EDT | 58.00 | 7.50 | 5.05 | 6.25 | -0.75 | -9.09% | 2 | 11 | 67.48% |
| W240705P00059000 | 2024-06-27 9:50AM EDT | 59.00 | 7.15 | 6.10 | 7.10 | -1.72 | -19.39% | 30 | 40 | 66.50% |
| W240705P00060000 | 2024-06-12 2:48PM EDT | 60.00 | 2.89 | 5.95 | 8.20 | 0.00 | - | 11 | 10 | 78.32% |
| W240705P00062000 | 2024-06-17 11:18AM EDT | 62.00 | 8.94 | 8.55 | 10.15 | 0.00 | - | 1 | 8 | 87.60% |
| W240705P00063000 | 2024-06-26 12:00PM EDT | 63.00 | 11.85 | 10.35 | 11.10 | 0.00 | - | 1 | 0 | 90.04% |
| W240705P00064000 | 2024-06-17 12:21PM EDT | 64.00 | 10.57 | 10.55 | 12.70 | 0.00 | - | 1 | 0 | 128.08% |
| W240705P00065000 | 2024-06-21 2:30PM EDT | 65.00 | 13.45 | 12.40 | 13.10 | 0.00 | - | 3 | 0 | 100.59% |
| W240705P00066000 | 2024-06-12 12:26PM EDT | 66.00 | 7.01 | 12.15 | 15.50 | 0.00 | - | - | 0 | 77.54% |
| W240705P00068000 | 2024-06-07 3:31PM EDT | 68.00 | 11.90 | 15.40 | 16.50 | 0.00 | - | 2 | 0 | 102.15% |
© 2024 Yahoo. All rights reserved.