UK markets open in 3 hours 39 minutes
NIKKEI 225
39,155.16 +117.00 (+0.30%) HANG SENG
18,079.62 -287.33 (-1.56%) CRUDE OIL
77.60 -0.14 (-0.18%) GOLD FUTURES
2,319.90 -7.10 (-0.31%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,606.83 -1,120.43 (-2.05%)
Weyerhaeuser Company (WY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240719C00028000 | 2024-05-31 10:24AM EDT | 28.00 | 2.15 | 1.75 | 1.85 | 0.00 | - | 2 | 6 | 27.34% |
| WY240719C00029000 | 2024-06-10 10:08AM EDT | 29.00 | 1.10 | 1.05 | 1.15 | -0.07 | -5.98% | 2 | 63 | 25.05% |
| WY240719C00030000 | 2024-06-10 3:28PM EDT | 30.00 | 0.50 | 0.50 | 0.60 | -0.09 | -15.25% | 5 | 121 | 22.71% |
| WY240719C00031000 | 2024-06-07 1:04PM EDT | 31.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 256 | 22.56% |
| WY240719C00032000 | 2024-06-10 1:05PM EDT | 32.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 3 | 2,207 | 23.24% |
| WY240719C00033000 | 2024-06-10 11:36AM EDT | 33.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 12 | 1,314 | 28.71% |
| WY240719C00034000 | 2024-06-07 9:54AM EDT | 34.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 596 | 26.37% |
| WY240719C00035000 | 2024-06-05 1:44PM EDT | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 844 | 34.96% |
| WY240719C00036000 | 2024-05-30 9:33AM EDT | 36.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 612 | 54.98% |
| WY240719C00037000 | 2024-05-09 9:50AM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 597 | 59.86% |
| WY240719C00038000 | 2024-05-31 3:54PM EDT | 38.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 50 | 176 | 64.45% |
| WY240719C00039000 | 2024-05-21 9:30AM EDT | 39.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 270 | 44.92% |
| WY240719C00040000 | 2024-05-23 2:40PM EDT | 40.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 1,104 | 56.64% |
| WY240719C00045000 | 2024-01-08 1:28PM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 4 | 62.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240719P00023000 | 2023-12-12 2:09PM EDT | 23.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 5 | 6 | 100.59% |
| WY240719P00024000 | 2024-05-31 1:13PM EDT | 24.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 44.92% |
| WY240719P00025000 | 2024-05-28 2:30PM EDT | 25.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 16 | 34.08% |
| WY240719P00026000 | 2024-05-08 1:09PM EDT | 26.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 23 | 30.66% |
| WY240719P00027000 | 2024-06-10 9:35AM EDT | 27.00 | 0.16 | 0.10 | 0.20 | +0.01 | +6.67% | 1 | 72 | 25.88% |
| WY240719P00028000 | 2024-06-10 12:09PM EDT | 28.00 | 0.31 | 0.25 | 0.30 | +0.01 | +3.33% | 2 | 139 | 21.58% |
| WY240719P00029000 | 2024-06-10 1:54PM EDT | 29.00 | 0.60 | 0.55 | 0.60 | 0.00 | - | 6 | 137 | 20.26% |
| WY240719P00030000 | 2024-06-07 3:11PM EDT | 30.00 | 1.15 | 1.00 | 1.10 | 0.00 | - | 12 | 504 | 19.19% |
| WY240719P00031000 | 2024-06-06 9:49AM EDT | 31.00 | 1.27 | 1.25 | 3.00 | 0.00 | - | 1 | 772 | 53.03% |
| WY240719P00032000 | 2024-06-10 9:31AM EDT | 32.00 | 3.00 | 1.80 | 3.80 | +0.51 | +20.48% | 3 | 100 | 56.20% |
| WY240719P00033000 | 2024-06-05 10:27AM EDT | 33.00 | 3.67 | 2.15 | 4.60 | 0.00 | - | 5 | 206 | 58.01% |
| WY240719P00034000 | 2024-06-10 11:18AM EDT | 34.00 | 5.05 | 2.85 | 6.60 | +0.49 | +10.75% | 7 | 5 | 93.70% |
| WY240719P00035000 | 2024-06-06 2:29PM EDT | 35.00 | 5.40 | 3.90 | 7.80 | 0.00 | - | 430 | 2 | 106.30% |
| WY240719P00036000 | 2024-05-07 11:11AM EDT | 36.00 | 4.83 | 5.10 | 7.20 | 0.00 | - | 5 | 3 | 63.09% |
| WY240719P00037000 | 2023-12-20 12:40PM EDT | 37.00 | 3.40 | 3.20 | 5.90 | 0.00 | - | - | 1 | 0.00% |
| WY240719P00038000 | 2024-03-25 10:10AM EDT | 38.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.