Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240517C00085000 | 2024-05-10 12:47PM EDT | 2024-05-17 | 0.10 | 0.06 | 0.18 | -0.20 | -66.67% | 222 | 2,109 | 74.61% |
| W240524C00085000 | 2024-05-10 12:42PM EDT | 2024-05-24 | 0.22 | 0.22 | 0.28 | -0.25 | -53.19% | 17 | 131 | 61.13% |
| W240531C00085000 | 2024-05-09 2:50PM EDT | 2024-05-31 | 0.40 | 0.42 | 0.49 | -0.36 | -47.37% | 1 | 14 | 57.57% |
| W240607C00085000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 1.22 | 0.69 | 0.81 | 0.00 | - | 62 | 57 | 57.32% |
| W240614C00085000 | 2024-05-10 11:54AM EDT | 2024-06-14 | 1.05 | 0.72 | 1.27 | -0.23 | -17.97% | 1 | 51 | 56.01% |
| W240621C00085000 | 2024-05-10 3:29PM EDT | 2024-06-21 | 1.25 | 1.32 | 1.41 | -0.79 | -38.73% | 12 | 1,099 | 56.98% |
| W240719C00085000 | 2024-05-09 12:31PM EDT | 2024-07-19 | 2.43 | 2.50 | 2.62 | -0.33 | -11.96% | 12 | 107 | 56.75% |
| W240816C00085000 | 2024-05-10 2:13PM EDT | 2024-08-16 | 4.80 | 4.65 | 4.80 | -1.00 | -17.24% | 225 | 1,219 | 64.67% |
| W240920C00085000 | 2024-05-10 11:57AM EDT | 2024-09-20 | 5.78 | 5.90 | 6.15 | -0.37 | -6.02% | 1 | 149 | 63.59% |
| W241115C00085000 | 2024-05-09 12:36PM EDT | 2024-11-15 | 9.06 | 8.45 | 8.85 | 0.00 | - | 2 | 27 | 66.58% |
| W241220C00085000 | 2024-05-09 2:45PM EDT | 2024-12-20 | 10.70 | 9.65 | 9.90 | 0.00 | - | 81 | 93 | 66.28% |
| W250117C00085000 | 2024-05-10 1:16PM EDT | 2025-01-17 | 10.25 | 10.40 | 10.60 | -1.25 | -10.87% | 1,001 | 1,921 | 65.59% |
| W250620C00085000 | 2024-05-09 1:02PM EDT | 2025-06-20 | 15.75 | 14.75 | 15.35 | 0.00 | - | 3 | 109 | 66.98% |
| W251219C00085000 | 2024-05-09 12:28PM EDT | 2025-12-19 | 20.10 | 18.85 | 19.80 | 0.00 | - | 2 | 292 | 67.75% |
| W260116C00085000 | 2024-05-09 12:47PM EDT | 2026-01-16 | 20.55 | 19.25 | 21.25 | 0.00 | - | 4 | 43 | 68.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240517P00085000 | 2024-05-09 3:47PM EDT | 2024-05-17 | 12.30 | 12.80 | 14.70 | -0.05 | -0.40% | 2 | 7 | 97.75% |
| W240531P00085000 | 2024-05-10 12:05PM EDT | 2024-05-31 | 15.40 | 14.35 | 15.15 | +1.00 | +6.94% | 1 | 1 | 58.11% |
| W240621P00085000 | 2024-05-03 12:55PM EDT | 2024-06-21 | 23.45 | 13.40 | 15.75 | 0.00 | - | 1 | 14 | 58.57% |
| W240719P00085000 | 2024-04-04 12:16PM EDT | 2024-07-19 | 22.83 | 20.75 | 23.15 | 0.00 | - | 13 | 15 | 101.37% |
| W240816P00085000 | 2024-05-09 3:42PM EDT | 2024-08-16 | 16.65 | 17.80 | 19.15 | 0.00 | - | 8 | 9 | 60.77% |
| W240920P00085000 | 2024-03-13 1:19PM EDT | 2024-09-20 | 25.25 | 27.25 | 27.75 | 0.00 | - | - | 1 | 106.29% |
| W241220P00085000 | 2024-05-07 1:40PM EDT | 2024-12-20 | 23.40 | 21.45 | 22.85 | 0.00 | - | - | 20 | 57.60% |
| W250117P00085000 | 2024-01-12 11:50AM EDT | 2025-01-17 | 37.09 | 36.50 | 36.90 | 0.00 | - | 400 | 130 | 117.18% |
| W251219P00085000 | 2023-08-04 10:13AM EDT | 2025-12-19 | 32.10 | 34.00 | 35.80 | 0.00 | - | 10 | 5 | 71.50% |
© 2024 Yahoo. All rights reserved.