UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.08 +0.08 (+0.10%) GOLD FUTURES
2,332.20 +21.20 (+0.92%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,260.12 -2,145.45 (-4.43%)
Weyerhaeuser Company (WY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240517C00029000 | 2024-04-26 10:25AM EDT | 29.00 | 2.20 | 1.35 | 2.45 | 0.00 | - | 3 | 3 | 70.17% |
| WY240517C00030000 | 2024-05-01 2:19PM EDT | 30.00 | 0.67 | 0.65 | 0.80 | -0.13 | -16.25% | 29 | 18 | 26.86% |
| WY240517C00031000 | 2024-04-30 11:52AM EDT | 31.00 | 0.45 | 0.20 | 0.35 | +0.03 | +7.14% | 5 | 38 | 25.68% |
| WY240517C00032000 | 2024-05-01 10:18AM EDT | 32.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 10 | 130 | 26.86% |
| WY240517C00033000 | 2024-05-01 3:57PM EDT | 33.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 8 | 109 | 31.84% |
| WY240517C00034000 | 2024-04-26 9:43AM EDT | 34.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 115 | 47.46% |
| WY240517C00035000 | 2024-05-01 12:32PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 315 | 46.29% |
| WY240517C00036000 | 2024-04-26 12:09PM EDT | 36.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 64 | 1,044 | 52.73% |
| WY240517C00037000 | 2024-04-23 10:11AM EDT | 37.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 2 | 100 | 66.99% |
| WY240517C00038000 | 2024-04-09 9:57AM EDT | 38.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 45 | 73.44% |
| WY240517C00039000 | 2024-04-08 9:46AM EDT | 39.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 68 | 86.52% |
| WY240517C00040000 | 2024-04-17 11:33AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 149 | 67.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240517P00026000 | 2024-04-17 12:06PM EDT | 26.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 1 | 110.64% |
| WY240517P00028000 | 2024-05-01 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 1 | 28.91% |
| WY240517P00029000 | 2024-04-30 3:00PM EDT | 29.00 | 0.20 | 0.10 | 0.20 | +0.08 | +66.67% | 1 | 47 | 24.51% |
| WY240517P00030000 | 2024-05-01 3:58PM EDT | 30.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 39 | 62 | 22.95% |
| WY240517P00031000 | 2024-05-01 12:01PM EDT | 31.00 | 1.18 | 0.95 | 1.05 | +0.18 | +18.00% | 12 | 81 | 21.29% |
| WY240517P00032000 | 2024-05-01 1:55PM EDT | 32.00 | 1.94 | 1.55 | 2.00 | +0.14 | +7.78% | 11 | 204 | 29.79% |
| WY240517P00033000 | 2024-04-30 3:16PM EDT | 33.00 | 2.70 | 1.05 | 4.20 | 0.00 | - | 4 | 281 | 94.34% |
| WY240517P00034000 | 2024-04-30 1:23PM EDT | 34.00 | 4.70 | 2.65 | 4.90 | 0.00 | - | 5 | 92 | 93.07% |
| WY240517P00035000 | 2024-04-19 3:59PM EDT | 35.00 | 3.20 | 2.85 | 5.90 | 0.00 | - | 5 | 4 | 103.27% |
| WY240517P00036000 | 2024-04-09 3:02PM EDT | 36.00 | 1.50 | 3.80 | 7.10 | 0.00 | - | 1 | 6 | 121.78% |
| WY240517P00037000 | 2024-04-30 1:08PM EDT | 37.00 | 6.50 | 4.80 | 7.50 | 0.00 | - | 1 | 5 | 101.66% |
| WY240517P00038000 | 2024-03-27 1:58PM EDT | 38.00 | 2.65 | 5.00 | 7.70 | 0.00 | - | 3 | 0 | 0.00% |
| WY240517P00039000 | 2024-04-01 2:54PM EDT | 39.00 | 3.35 | 6.80 | 10.50 | 0.00 | - | - | 0 | 166.02% |
© 2024 Yahoo. All rights reserved.