Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240816C00025000 | 2024-02-15 12:14PM EDT | 25.00 | 28.45 | 35.25 | 39.20 | 0.00 | - | 4 | 3 | 179.49% |
| W240816C00030000 | 2024-01-16 4:03PM EDT | 30.00 | 24.76 | 24.00 | 25.90 | 0.00 | - | - | 0 | 0.00% |
| W240816C00035000 | 2024-04-04 10:44AM EDT | 35.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 55 | 47 | 0.00% |
| W240816C00040000 | 2024-04-30 10:51AM EDT | 40.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| W240816C00045000 | 2024-04-30 1:37PM EDT | 45.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| W240816C00050000 | 2024-05-02 1:27PM EDT | 50.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 4 | 361 | 0.00% |
| W240816C00055000 | 2024-05-02 12:44PM EDT | 55.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 5 | 2,614 | 0.00% |
| W240816C00060000 | 2024-05-02 2:06PM EDT | 60.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 58 | 1,193 | 1.56% |
| W240816C00065000 | 2024-05-02 2:37PM EDT | 65.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 32 | 1,145 | 6.25% |
| W240816C00070000 | 2024-05-02 3:58PM EDT | 70.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 42 | 2,112 | 6.25% |
| W240816C00075000 | 2024-05-02 2:47PM EDT | 75.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 699 | 12.50% |
| W240816C00080000 | 2024-05-02 12:47PM EDT | 80.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1,003 | 5,735 | 12.50% |
| W240816C00085000 | 2024-05-02 11:06AM EDT | 85.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1,095 | 12.50% |
| W240816C00090000 | 2024-05-02 3:49PM EDT | 90.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 285 | 12.50% |
| W240816C00095000 | 2024-05-02 12:40PM EDT | 95.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 903 | 25.00% |
| W240816C00100000 | 2024-05-02 12:40PM EDT | 100.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 14 | 2,088 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240816P00025000 | 2024-04-26 9:40AM EDT | 25.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 20 | 599 | 25.00% |
| W240816P00030000 | 2024-05-02 3:23PM EDT | 30.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 46 | 372 | 25.00% |
| W240816P00035000 | 2024-05-02 9:46AM EDT | 35.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 11 | 557 | 25.00% |
| W240816P00040000 | 2024-05-02 12:24PM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 5,687 | 12.50% |
| W240816P00045000 | 2024-05-02 2:13PM EDT | 45.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 33 | 1,970 | 12.50% |
| W240816P00050000 | 2024-05-02 3:46PM EDT | 50.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 47 | 549 | 6.25% |
| W240816P00055000 | 2024-05-02 2:57PM EDT | 55.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 36 | 6,246 | 3.13% |
| W240816P00060000 | 2024-05-02 2:44PM EDT | 60.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 95 | 1,072 | 0.00% |
| W240816P00065000 | 2024-05-02 12:05PM EDT | 65.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 21 | 55 | 0.00% |
| W240816P00070000 | 2024-05-02 11:53AM EDT | 70.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 8 | 244 | 0.00% |
| W240816P00075000 | 2024-04-08 11:55AM EDT | 75.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| W240816P00080000 | 2024-04-01 11:39AM EDT | 80.00 | 19.70 | 29.10 | 31.90 | 0.00 | - | - | 5 | 122.75% |
| W240816P00085000 | 2024-04-04 1:00PM EDT | 85.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| W240816P00090000 | 2024-04-25 11:50AM EDT | 90.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| W240816P00100000 | 2024-01-11 11:04AM EDT | 100.00 | 47.02 | 47.25 | 49.05 | 0.00 | - | 1 | 1 | 131.20% |
© 2024 Yahoo. All rights reserved.