Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240426C00040000 | 2024-04-05 1:34PM EDT | 40.00 | 23.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240426C00043000 | 2024-04-19 12:35PM EDT | 43.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| W240426C00044500 | 2024-04-19 9:58AM EDT | 44.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W240426C00045000 | 2024-04-22 9:38AM EDT | 45.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| W240426C00046500 | 2024-04-19 1:22PM EDT | 46.50 | 7.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W240426C00049000 | 2024-04-16 2:08PM EDT | 49.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W240426C00049500 | 2024-04-22 9:46AM EDT | 49.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| W240426C00050000 | 2024-04-22 3:47PM EDT | 50.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| W240426C00051000 | 2024-04-22 12:57PM EDT | 51.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240426C00052000 | 2024-04-22 11:53AM EDT | 52.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| W240426C00053000 | 2024-04-23 10:06AM EDT | 53.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| W240426C00054000 | 2024-04-23 3:24PM EDT | 54.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| W240426C00055000 | 2024-04-23 3:57PM EDT | 55.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| W240426C00056000 | 2024-04-23 3:38PM EDT | 56.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 0.00% |
| W240426C00057000 | 2024-04-23 3:59PM EDT | 57.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| W240426C00058000 | 2024-04-23 3:59PM EDT | 58.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 1.56% |
| W240426C00059000 | 2024-04-23 3:23PM EDT | 59.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 6.25% |
| W240426C00060000 | 2024-04-23 3:59PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 12.50% |
| W240426C00061000 | 2024-04-23 3:56PM EDT | 61.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| W240426C00062000 | 2024-04-23 3:42PM EDT | 62.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| W240426C00063000 | 2024-04-23 3:36PM EDT | 63.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 25.00% |
| W240426C00064000 | 2024-04-23 3:48PM EDT | 64.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| W240426C00065000 | 2024-04-23 3:51PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| W240426C00066000 | 2024-04-23 2:55PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| W240426C00067000 | 2024-04-23 10:03AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| W240426C00068000 | 2024-04-23 1:47PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| W240426C00069000 | 2024-04-23 9:39AM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 50.00% |
| W240426C00070000 | 2024-04-23 10:59AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| W240426C00071000 | 2024-04-23 9:40AM EDT | 71.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W240426C00072000 | 2024-04-23 10:02AM EDT | 72.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W240426C00073000 | 2024-04-15 11:08AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| W240426C00074000 | 2024-04-23 12:00PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| W240426C00075000 | 2024-04-18 11:14AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| W240426C00076000 | 2024-04-15 2:41PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| W240426C00077000 | 2024-04-15 10:09AM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| W240426C00078000 | 2024-04-12 10:22AM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W240426C00079000 | 2024-04-15 12:37PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| W240426C00080000 | 2024-04-22 3:25PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| W240426C00081000 | 2024-04-11 2:34PM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| W240426C00085000 | 2024-04-22 3:25PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240426P00035000 | 2024-04-15 10:47AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| W240426P00040000 | 2024-04-10 9:30AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W240426P00043000 | 2024-04-19 12:41PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| W240426P00044000 | 2024-04-16 12:45PM EDT | 44.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| W240426P00044500 | 2024-04-22 10:30AM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| W240426P00045000 | 2024-04-23 9:38AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| W240426P00045500 | 2024-04-19 3:43PM EDT | 45.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| W240426P00046000 | 2024-04-22 3:02PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 50.00% |
| W240426P00046500 | 2024-04-19 11:40AM EDT | 46.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W240426P00047000 | 2024-04-23 10:57AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W240426P00047500 | 2024-04-22 12:04PM EDT | 47.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 50.00% |
| W240426P00048000 | 2024-04-23 11:21AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| W240426P00048500 | 2024-04-22 3:08PM EDT | 48.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| W240426P00049000 | 2024-04-23 12:59PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| W240426P00049500 | 2024-04-23 11:31AM EDT | 49.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| W240426P00050000 | 2024-04-23 3:56PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| W240426P00051000 | 2024-04-23 3:49PM EDT | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| W240426P00052000 | 2024-04-23 1:50PM EDT | 52.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| W240426P00053000 | 2024-04-23 3:08PM EDT | 53.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| W240426P00054000 | 2024-04-23 12:06PM EDT | 54.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| W240426P00055000 | 2024-04-23 3:56PM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| W240426P00056000 | 2024-04-23 3:58PM EDT | 56.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| W240426P00057000 | 2024-04-23 3:59PM EDT | 57.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 3.13% |
| W240426P00058000 | 2024-04-23 3:57PM EDT | 58.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| W240426P00059000 | 2024-04-23 1:51PM EDT | 59.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| W240426P00060000 | 2024-04-23 1:45PM EDT | 60.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| W240426P00061000 | 2024-04-15 3:19PM EDT | 61.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| W240426P00062000 | 2024-04-23 10:38AM EDT | 62.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| W240426P00063000 | 2024-04-22 9:30AM EDT | 63.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W240426P00064000 | 2024-04-22 12:02PM EDT | 64.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W240426P00065000 | 2024-04-23 10:01AM EDT | 65.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240426P00066000 | 2024-04-16 2:01PM EDT | 66.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| W240426P00067000 | 2024-04-11 3:26PM EDT | 67.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240426P00068000 | 2024-03-28 12:28PM EDT | 68.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240426P00069000 | 2024-04-16 1:00PM EDT | 69.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240426P00070000 | 2024-04-10 10:19AM EDT | 70.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| W240426P00071000 | 2024-04-22 9:40AM EDT | 71.00 | 17.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W240426P00073000 | 2024-04-19 9:49AM EDT | 73.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W240426P00075000 | 2024-03-27 2:33PM EDT | 75.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W240426P00076000 | 2024-04-11 12:15PM EDT | 76.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W240426P00078000 | 2024-04-15 10:20AM EDT | 78.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W240426P00081000 | 2024-04-15 10:47AM EDT | 81.00 | 23.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.