Weyerhaeuser Company (WY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240816C00023000 | 2024-07-23 3:42PM EDT | 23.00 | 7.50 | 6.60 | 10.50 | 0.00 | - | 22 | 125 | 198.14% |
| WY240816C00025000 | 2024-07-11 9:30AM EDT | 25.00 | 3.20 | 4.70 | 8.60 | 0.00 | - | 1 | 11 | 53.91% |
| WY240816C00026000 | 2024-07-19 9:53AM EDT | 26.00 | 4.40 | 3.90 | 7.60 | 0.00 | - | 1 | 5 | 58.40% |
| WY240816C00027000 | 2024-07-23 12:09PM EDT | 27.00 | 3.60 | 2.65 | 6.70 | 0.00 | - | 1 | 135 | 143.12% |
| WY240816C00028000 | 2024-07-26 3:26PM EDT | 28.00 | 3.62 | 1.70 | 5.90 | +1.05 | +40.86% | 18 | 141 | 135.21% |
| WY240816C00029000 | 2024-07-26 3:33PM EDT | 29.00 | 2.66 | 2.20 | 4.90 | +0.92 | +52.87% | 40 | 190 | 68.56% |
| WY240816C00030000 | 2024-07-26 3:34PM EDT | 30.00 | 1.85 | 1.75 | 1.95 | +0.81 | +77.88% | 61 | 637 | 31.93% |
| WY240816C00031000 | 2024-07-26 3:44PM EDT | 31.00 | 1.10 | 1.05 | 1.15 | +0.50 | +83.33% | 54 | 461 | 27.25% |
| WY240816C00032000 | 2024-07-26 3:59PM EDT | 32.00 | 0.50 | 0.50 | 0.55 | +0.25 | +100.00% | 120 | 200 | 24.07% |
| WY240816C00033000 | 2024-07-26 3:53PM EDT | 33.00 | 0.20 | 0.15 | 0.30 | +0.09 | +81.82% | 37 | 59 | 26.37% |
| WY240816C00034000 | 2024-07-26 12:35PM EDT | 34.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 5 | 19 | 24.61% |
| WY240816C00035000 | 2024-07-25 10:10AM EDT | 35.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 31.25% |
| WY240816C00036000 | 2024-07-26 11:52AM EDT | 36.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 155 | 32.42% |
| WY240816C00037000 | 2024-07-22 3:35PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 21 | 37.50% |
| WY240816C00038000 | 2024-07-22 9:46AM EDT | 38.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 57.42% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240816P00021000 | 2024-07-02 2:16PM EDT | 21.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 8 | 179.30% |
| WY240816P00022000 | 2024-07-05 10:55AM EDT | 22.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 130.37% |
| WY240816P00023000 | 2024-07-16 1:06PM EDT | 23.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 6 | 118.16% |
| WY240816P00024000 | 2024-07-11 1:21PM EDT | 24.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 5 | 76.76% |
| WY240816P00025000 | 2024-07-24 3:07PM EDT | 25.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 1 | 39 | 102.44% |
| WY240816P00026000 | 2024-07-26 12:49PM EDT | 26.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 36 | 94 | 46.09% |
| WY240816P00027000 | 2024-07-26 10:03AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 274 | 44.92% |
| WY240816P00028000 | 2024-07-26 3:39PM EDT | 28.00 | 0.06 | 0.00 | 0.10 | -0.06 | -50.00% | 12 | 125 | 36.52% |
| WY240816P00029000 | 2024-07-26 2:35PM EDT | 29.00 | 0.05 | 0.05 | 0.10 | -0.30 | -85.71% | 184 | 353 | 28.32% |
| WY240816P00030000 | 2024-07-26 3:58PM EDT | 30.00 | 0.10 | 0.10 | 0.20 | -0.45 | -81.82% | 123 | 367 | 25.20% |
| WY240816P00031000 | 2024-07-26 3:32PM EDT | 31.00 | 0.40 | 0.30 | 0.40 | -0.70 | -63.64% | 278 | 46 | 21.92% |
| WY240816P00032000 | 2024-07-24 2:41PM EDT | 32.00 | 2.00 | 0.75 | 0.90 | 0.00 | - | 2 | 3 | 22.41% |
| WY240816P00033000 | 2024-07-26 12:05PM EDT | 33.00 | 1.80 | 0.45 | 1.60 | -0.83 | -31.56% | 3 | 3 | 22.17% |
© 2024 Yahoo. All rights reserved.