Weyerhaeuser Company (WY)
NYSE - Nasdaq Real-time 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 | 1.65 | 3.60 | 0.00 | - | 3 | 3 | 56.54% |
| WY240517C00030000 | 2024-05-02 11:40AM EDT | 30.00 | 0.86 | 1.20 | 1.35 | 0.00 | - | 29 | 47 | 28.03% |
| WY240517C00031000 | 2024-05-01 3:31PM EDT | 31.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 5 | 38 | 22.85% |
| WY240517C00032000 | 2024-05-03 2:15PM EDT | 32.00 | 0.19 | 0.10 | 0.20 | +0.09 | +90.00% | 14 | 140 | 21.78% |
| WY240517C00033000 | 2024-05-02 2:56PM EDT | 33.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 104 | 26.17% |
| WY240517C00034000 | 2024-05-02 12:25PM EDT | 34.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 115 | 42.87% |
| WY240517C00035000 | 2024-05-02 9:32AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 312 | 42.97% |
| WY240517C00036000 | 2024-05-02 1:39PM EDT | 36.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 1,038 | 43.75% |
| WY240517C00037000 | 2024-04-23 10:11AM EDT | 37.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 2 | 100 | 65.43% |
| WY240517C00038000 | 2024-04-09 9:57AM EDT | 38.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 45 | 72.66% |
| WY240517C00039000 | 2024-04-08 9:46AM EDT | 39.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 68 | 86.72% |
| 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 | 0.75 | 0.00 | - | - | 1 | 87.70% |
| WY240517P00028000 | 2024-05-01 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 61.33% |
| WY240517P00029000 | 2024-05-01 2:03PM EDT | 29.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 29.88% |
| WY240517P00030000 | 2024-05-03 1:29PM EDT | 30.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 4 | 103 | 24.81% |
| WY240517P00031000 | 2024-05-03 12:37PM EDT | 31.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 5 | 81 | 20.36% |
| WY240517P00032000 | 2024-05-03 3:09PM EDT | 32.00 | 1.10 | 0.70 | 1.50 | -0.10 | -8.33% | 7 | 193 | 39.75% |
| WY240517P00033000 | 2024-04-30 3:16PM EDT | 33.00 | 2.70 | 0.95 | 2.95 | 0.00 | - | 4 | 236 | 73.54% |
| WY240517P00034000 | 2024-04-30 1:23PM EDT | 34.00 | 4.70 | 2.30 | 4.70 | 0.00 | - | 5 | 92 | 65.14% |
| WY240517P00035000 | 2024-05-03 10:01AM EDT | 35.00 | 4.26 | 1.90 | 4.80 | +1.06 | +33.13% | 1 | 4 | 91.02% |
| WY240517P00036000 | 2024-05-02 1:28PM EDT | 36.00 | 5.20 | 2.85 | 6.00 | 0.00 | - | 6 | 6 | 111.43% |
| WY240517P00037000 | 2024-04-30 1:08PM EDT | 37.00 | 6.50 | 3.90 | 7.80 | 0.00 | - | 1 | 4 | 158.94% |
| WY240517P00038000 | 2024-03-27 1:58PM EDT | 38.00 | 2.65 | 5.00 | 7.70 | 0.00 | - | 3 | 0 | 115.14% |
| WY240517P00039000 | 2024-04-01 2:54PM EDT | 39.00 | 3.35 | 6.80 | 10.50 | 0.00 | - | - | 0 | 120.80% |
© 2024 Yahoo. All rights reserved.