Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240426C00055000 | 2024-04-19 3:46PM EDT | 2024-04-26 | 1.27 | 1.22 | 1.28 | -0.70 | -35.53% | 142 | 687 | 61.13% |
| W240503C00055000 | 2024-04-19 3:29PM EDT | 2024-05-03 | 3.67 | 3.70 | 3.90 | -0.48 | -11.57% | 1,220 | 50 | 104.49% |
| W240510C00055000 | 2024-04-19 3:09PM EDT | 2024-05-10 | 3.83 | 3.80 | 4.20 | -1.12 | -22.63% | 2 | 221 | 89.21% |
| W240517C00055000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 4.35 | 4.45 | 4.60 | -0.61 | -12.30% | 278 | 2,095 | 86.11% |
| W240621C00055000 | 2024-04-19 3:24PM EDT | 2024-06-21 | 5.75 | 5.95 | 6.05 | -0.95 | -14.18% | 1,078 | 659 | 74.00% |
| W240719C00055000 | 2024-04-19 10:42AM EDT | 2024-07-19 | 7.25 | 6.95 | 7.10 | -1.62 | -18.26% | 13 | 93 | 71.20% |
| W240816C00055000 | 2024-04-19 12:17PM EDT | 2024-08-16 | 8.39 | 8.45 | 8.65 | -0.81 | -8.80% | 2 | 2,009 | 74.85% |
| W240920C00055000 | 2024-04-17 12:45PM EDT | 2024-09-20 | 10.40 | 9.35 | 9.70 | 0.00 | - | 8 | 8 | 72.90% |
| W241115C00055000 | 2024-04-18 3:54PM EDT | 2024-11-15 | 12.23 | 11.30 | 11.75 | 0.00 | - | 1 | 11 | 75.02% |
| W241220C00055000 | 2024-04-15 1:24PM EDT | 2024-12-20 | 14.50 | 12.15 | 12.45 | 0.00 | - | 17 | 24 | 74.02% |
| W250117C00055000 | 2024-04-19 10:30AM EDT | 2025-01-17 | 13.00 | 12.65 | 13.00 | -0.75 | -5.45% | 1 | 388 | 73.06% |
| W250620C00055000 | 2024-04-10 3:34PM EDT | 2025-06-20 | 21.38 | 15.70 | 16.55 | 0.00 | - | 1 | 49 | 73.43% |
| W251219C00055000 | 2024-04-12 12:55PM EDT | 2025-12-19 | 24.36 | 18.90 | 19.80 | 0.00 | - | 1 | 72 | 74.17% |
| W260116C00055000 | 2024-04-19 11:36AM EDT | 2026-01-16 | 19.80 | 19.10 | 20.70 | -5.70 | -22.35% | 2 | 105 | 74.68% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240426P00055000 | 2024-04-19 3:52PM EDT | 2024-04-26 | 2.49 | 2.47 | 2.54 | +0.31 | +14.22% | 691 | 1,389 | 58.89% |
| W240503P00055000 | 2024-04-19 1:33PM EDT | 2024-05-03 | 4.95 | 4.85 | 5.20 | +0.73 | +17.30% | 650 | 227 | 102.25% |
| W240510P00055000 | 2024-04-19 12:32PM EDT | 2024-05-10 | 5.37 | 5.15 | 5.35 | +1.34 | +33.25% | 15 | 69 | 87.84% |
| W240517P00055000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 5.76 | 5.55 | 5.70 | +0.71 | +14.06% | 62 | 2,790 | 82.42% |
| W240524P00055000 | 2024-04-18 2:12PM EDT | 2024-05-24 | 5.30 | 5.20 | 6.65 | 0.00 | - | 1 | 38 | 78.22% |
| W240621P00055000 | 2024-04-19 2:46PM EDT | 2024-06-21 | 7.10 | 6.80 | 6.95 | +0.95 | +15.45% | 199 | 908 | 68.99% |
| W240719P00055000 | 2024-04-19 2:12PM EDT | 2024-07-19 | 7.90 | 7.60 | 7.75 | +0.70 | +9.72% | 24 | 138 | 64.92% |
| W240816P00055000 | 2024-04-18 2:54PM EDT | 2024-08-16 | 8.30 | 8.85 | 9.00 | 0.00 | - | 2 | 4,494 | 67.05% |
| W240920P00055000 | 2024-04-18 2:33PM EDT | 2024-09-20 | 9.20 | 9.60 | 10.30 | 0.00 | - | 2 | 88 | 66.39% |
| W241115P00055000 | 2024-04-16 12:51PM EDT | 2024-11-15 | 11.20 | 11.15 | 12.10 | 0.00 | - | 4 | 60 | 67.35% |
| W241220P00055000 | 2024-04-16 2:48PM EDT | 2024-12-20 | 11.23 | 11.40 | 11.95 | 0.00 | - | 1 | 50 | 62.65% |
| W250117P00055000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 12.50 | 12.05 | 12.35 | +0.83 | +7.11% | 2 | 1,601 | 62.24% |
| W250620P00055000 | 2024-04-15 12:09PM EDT | 2025-06-20 | 13.35 | 13.65 | 14.90 | 0.00 | - | 34 | 75 | 59.03% |
| W251219P00055000 | 2024-04-12 3:37PM EDT | 2025-12-19 | 15.00 | 16.35 | 19.00 | 0.00 | - | 22 | 604 | 62.41% |
| W260116P00055000 | 2024-04-19 2:00PM EDT | 2026-01-16 | 17.03 | 16.60 | 17.45 | -0.17 | -0.99% | 6 | 36 | 58.57% |
© 2024 Yahoo. All rights reserved.