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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240719C00027000 | 2024-06-18 1:42PM EDT | 27.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WY240719C00028000 | 2024-06-18 1:39PM EDT | 28.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 36 | 93 | 0.00% |
| WY240719C00029000 | 2024-06-18 1:31PM EDT | 29.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 8 | 110 | 0.78% |
| WY240719C00030000 | 2024-06-18 12:49PM EDT | 30.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 252 | 3.13% |
| WY240719C00031000 | 2024-06-18 1:42PM EDT | 31.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 342 | 6.25% |
| WY240719C00032000 | 2024-06-18 2:27PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,230 | 12.50% |
| WY240719C00033000 | 2024-06-18 12:56PM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,320 | 12.50% |
| WY240719C00034000 | 2024-06-18 1:42PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 585 | 12.50% |
| WY240719C00035000 | 2024-06-14 3:11PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 842 | 12.50% |
| WY240719C00036000 | 2024-06-18 11:16AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 608 | 25.00% |
| WY240719C00037000 | 2024-05-09 9:50AM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 597 | 71.97% |
| WY240719C00038000 | 2024-05-31 3:54PM EDT | 38.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 176 | 25.00% |
| WY240719C00039000 | 2024-05-21 9:30AM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 25.00% |
| WY240719C00040000 | 2024-05-23 2:40PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,104 | 25.00% |
| WY240719C00045000 | 2024-01-08 1:28PM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 4 | 73.83% |
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 | 110.55% |
| WY240719P00024000 | 2024-05-31 1:13PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| WY240719P00025000 | 2024-06-14 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| WY240719P00026000 | 2024-05-08 1:09PM EDT | 26.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 23 | 31.45% |
| WY240719P00027000 | 2024-06-18 3:24PM EDT | 27.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13 | 85 | 6.25% |
| WY240719P00028000 | 2024-06-18 1:03PM EDT | 28.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 24 | 230 | 3.13% |
| WY240719P00029000 | 2024-06-18 3:24PM EDT | 29.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 30 | 292 | 0.00% |
| WY240719P00030000 | 2024-06-18 1:42PM EDT | 30.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 33 | 550 | 0.00% |
| WY240719P00031000 | 2024-06-18 3:28PM EDT | 31.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 3 | 774 | 0.00% |
| WY240719P00032000 | 2024-06-10 9:31AM EDT | 32.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| WY240719P00033000 | 2024-06-14 2:11PM EDT | 33.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 206 | 0.00% |
| WY240719P00034000 | 2024-06-18 11:40AM EDT | 34.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| WY240719P00035000 | 2024-06-06 2:29PM EDT | 35.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 430 | 2 | 0.00% |
| WY240719P00036000 | 2024-05-07 11:11AM EDT | 36.00 | 4.83 | 5.10 | 7.20 | 0.00 | - | 5 | 3 | 44.53% |
| 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.