Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240712C00045000 | 2024-06-14 3:07PM EDT | 45.00 | 7.75 | 7.30 | 7.80 | 0.00 | - | - | 10 | 59.38% |
| W240712C00051000 | 2024-06-27 11:51AM EDT | 51.00 | 2.12 | 2.78 | 3.10 | +0.12 | +6.00% | 111 | 35 | 54.15% |
| W240712C00052000 | 2024-06-27 1:16PM EDT | 52.00 | 2.40 | 2.39 | 2.55 | +0.82 | +51.90% | 10 | 212 | 55.62% |
| W240712C00053000 | 2024-06-26 2:11PM EDT | 53.00 | 1.00 | 1.95 | 2.11 | 0.00 | - | 2 | 48 | 56.10% |
| W240712C00054000 | 2024-06-27 3:05PM EDT | 54.00 | 1.41 | 1.57 | 1.72 | +0.46 | +48.42% | 34 | 121 | 56.35% |
| W240712C00055000 | 2024-06-27 3:58PM EDT | 55.00 | 1.26 | 1.24 | 1.38 | +0.76 | +152.00% | 93 | 57 | 56.35% |
| W240712C00056000 | 2024-06-27 1:46PM EDT | 56.00 | 1.00 | 0.95 | 1.09 | +0.44 | +78.57% | 5 | 78 | 56.06% |
| W240712C00057000 | 2024-06-27 3:59PM EDT | 57.00 | 0.80 | 0.75 | 0.87 | +0.44 | +122.22% | 11 | 27 | 56.64% |
| W240712C00058000 | 2024-06-27 1:11PM EDT | 58.00 | 0.54 | 0.58 | 0.70 | +0.21 | +63.64% | 34 | 122 | 57.23% |
| W240712C00059000 | 2024-06-27 12:57PM EDT | 59.00 | 0.35 | 0.43 | 0.55 | +0.10 | +40.00% | 1 | 7 | 57.23% |
| W240712C00060000 | 2024-06-27 2:47PM EDT | 60.00 | 0.31 | 0.33 | 0.42 | +0.14 | +82.35% | 131 | 161 | 57.42% |
| W240712C00061000 | 2024-06-27 12:22PM EDT | 61.00 | 0.22 | 0.25 | 0.32 | +0.03 | +15.79% | 3 | 143 | 57.72% |
| W240712C00062000 | 2024-06-27 3:59PM EDT | 62.00 | 0.21 | 0.20 | 0.25 | +0.12 | +133.33% | 9 | 53 | 58.50% |
| W240712C00063000 | 2024-06-26 12:33PM EDT | 63.00 | 0.03 | 0.15 | 0.20 | 0.00 | - | 1 | 55 | 59.18% |
| W240712C00064000 | 2024-06-14 11:15AM EDT | 64.00 | 0.40 | 0.12 | 0.15 | 0.00 | - | 5 | 13 | 59.67% |
| W240712C00065000 | 2024-06-25 11:08AM EDT | 65.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 2 | 49 | 59.77% |
| W240712C00066000 | 2024-06-25 3:43PM EDT | 66.00 | 0.05 | 0.04 | 0.14 | 0.00 | - | 1 | 21 | 61.91% |
| W240712C00067000 | 2024-06-12 9:44AM EDT | 67.00 | 2.07 | 0.03 | 0.11 | 0.00 | - | - | 1 | 62.50% |
| W240712C00068000 | 2024-06-21 1:39PM EDT | 68.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 1 | 1 | 64.84% |
| W240712C00069000 | 2024-06-20 12:05PM EDT | 69.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | - | 3 | 66.80% |
| W240712C00070000 | 2024-06-21 1:46PM EDT | 70.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 1 | 7 | 67.97% |
| W240712C00071000 | 2024-06-17 9:40AM EDT | 71.00 | 0.20 | 0.00 | 0.09 | 0.00 | - | - | 2 | 69.53% |
| W240712C00072000 | 2024-06-21 3:49PM EDT | 72.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 12 | 73.44% |
| W240712C00075000 | 2024-06-21 1:46PM EDT | 75.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 63 | 129.79% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240712P00035000 | 2024-06-24 1:16PM EDT | 35.00 | 0.01 | 0.02 | 0.11 | 0.00 | - | 1 | 11 | 97.27% |
| W240712P00040000 | 2024-06-27 9:47AM EDT | 40.00 | 0.06 | 0.02 | 0.12 | -0.02 | -25.00% | 1 | 30 | 69.14% |
| W240712P00045000 | 2024-06-27 9:47AM EDT | 45.00 | 0.27 | 0.21 | 0.26 | -0.26 | -49.06% | 2 | 68 | 55.57% |
| W240712P00046000 | 2024-06-26 12:32PM EDT | 46.00 | 0.59 | 0.31 | 0.37 | 0.00 | - | 10 | 74 | 54.79% |
| W240712P00047000 | 2024-06-25 3:35PM EDT | 47.00 | 0.93 | 0.45 | 0.51 | 0.00 | - | 5 | 20 | 54.00% |
| W240712P00048000 | 2024-06-27 10:41AM EDT | 48.00 | 0.73 | 0.62 | 0.70 | -0.57 | -43.85% | 11 | 31 | 53.08% |
| W240712P00049000 | 2024-06-27 1:44PM EDT | 49.00 | 0.94 | 0.87 | 0.96 | -0.56 | -37.33% | 7 | 18 | 52.88% |
| W240712P00050000 | 2024-06-27 1:43PM EDT | 50.00 | 1.23 | 1.12 | 1.28 | -0.74 | -37.56% | 11 | 60 | 51.76% |
| W240712P00051000 | 2024-06-27 3:22PM EDT | 51.00 | 1.95 | 1.54 | 1.69 | -0.81 | -29.35% | 2 | 16 | 52.34% |
| W240712P00052000 | 2024-06-27 1:44PM EDT | 52.00 | 2.11 | 2.02 | 2.17 | -0.79 | -27.24% | 3 | 41 | 52.64% |
| W240712P00053000 | 2024-06-26 10:05AM EDT | 53.00 | 4.10 | 2.56 | 2.72 | 0.00 | - | 1 | 28 | 52.78% |
| W240712P00054000 | 2024-06-27 1:44PM EDT | 54.00 | 3.26 | 2.90 | 3.35 | -1.78 | -35.32% | 4 | 51 | 55.27% |
| W240712P00055000 | 2024-06-27 1:43PM EDT | 55.00 | 3.91 | 2.99 | 4.05 | -1.74 | -30.80% | 2 | 53 | 56.10% |
| W240712P00056000 | 2024-06-27 3:29PM EDT | 56.00 | 5.02 | 4.30 | 4.75 | -1.07 | -17.57% | 11 | 39 | 55.52% |
| W240712P00057000 | 2024-06-27 3:19PM EDT | 57.00 | 6.41 | 5.25 | 5.55 | -0.28 | -4.19% | 4 | 17 | 51.66% |
| W240712P00058000 | 2024-06-27 12:04PM EDT | 58.00 | 6.97 | 6.00 | 7.35 | -1.14 | -14.06% | 75 | 109 | 66.31% |
| W240712P00059000 | 2024-06-20 11:29AM EDT | 59.00 | 8.50 | 6.85 | 8.20 | 0.00 | - | - | 10 | 67.38% |
| W240712P00060000 | 2024-06-12 2:21PM EDT | 60.00 | 3.60 | 6.10 | 8.95 | 0.00 | - | 2 | 2 | 86.47% |
| W240712P00061000 | 2024-06-21 10:45AM EDT | 61.00 | 9.30 | 8.75 | 9.15 | 0.00 | - | 3 | 2 | 52.83% |
| W240712P00062000 | 2024-06-21 1:43PM EDT | 62.00 | 10.43 | 9.70 | 10.10 | 0.00 | - | 1 | 14 | 53.42% |
| W240712P00063000 | 2024-06-11 3:11PM EDT | 63.00 | 6.10 | 10.25 | 11.05 | 0.00 | - | - | 2 | 66.99% |
| W240712P00064000 | 2024-06-27 3:19PM EDT | 64.00 | 12.48 | 10.15 | 12.15 | +0.04 | +0.32% | 1 | 11 | 76.47% |
| W240712P00065000 | 2024-06-20 11:47AM EDT | 65.00 | 13.94 | 10.90 | 13.15 | 0.00 | - | - | 4 | 80.57% |
| W240712P00067000 | 2024-06-13 10:39AM EDT | 67.00 | 10.40 | 14.15 | 15.15 | 0.00 | - | 2 | 0 | 88.48% |
| W240712P00070000 | 2024-06-10 12:22PM EDT | 70.00 | 13.46 | 16.15 | 18.50 | 0.00 | - | - | 0 | 117.09% |
| W240712P00080000 | 2024-06-13 3:49PM EDT | 80.00 | 25.29 | 26.35 | 29.10 | 0.00 | - | 8 | 0 | 178.13% |
© 2024 Yahoo. All rights reserved.