Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240726C00050000 | 2024-06-26 12:40PM EDT | 50.00 | 4.30 | 4.25 | 4.60 | +1.01 | +30.70% | 2 | 43 | 55.27% |
| W240726C00051000 | 2024-06-27 2:16PM EDT | 51.00 | 3.72 | 3.85 | 4.10 | +0.82 | +28.28% | 24 | 10 | 57.13% |
| W240726C00052000 | 2024-06-27 10:11AM EDT | 52.00 | 3.30 | 2.86 | 4.05 | +0.30 | +10.00% | 18 | 39 | 56.84% |
| W240726C00053000 | 2024-06-26 12:48PM EDT | 53.00 | 2.03 | 2.60 | 3.65 | 0.00 | - | 2 | 14 | 58.98% |
| W240726C00054000 | 2024-06-26 3:39PM EDT | 54.00 | 1.78 | 2.33 | 2.77 | 0.00 | - | 3 | 13 | 56.18% |
| W240726C00055000 | 2024-06-27 2:00PM EDT | 55.00 | 2.15 | 1.99 | 2.35 | +0.50 | +30.30% | 3 | 115 | 55.91% |
| W240726C00056000 | 2024-06-25 12:45PM EDT | 56.00 | 1.70 | 1.64 | 2.01 | +0.43 | +33.86% | 5 | 78 | 55.52% |
| W240726C00057000 | 2024-06-24 2:09PM EDT | 57.00 | 1.42 | 1.37 | 2.17 | 0.00 | - | 5 | 12 | 59.77% |
| W240726C00058000 | 2024-06-27 11:45AM EDT | 58.00 | 0.94 | 1.10 | 1.46 | -1.72 | -64.66% | 5 | 5 | 55.13% |
| W240726C00059000 | 2024-06-27 2:40PM EDT | 59.00 | 0.84 | 0.94 | 1.36 | -0.02 | -2.33% | 17 | 153 | 56.89% |
| W240726C00060000 | 2024-06-27 1:13PM EDT | 60.00 | 0.93 | 0.85 | 1.68 | +0.38 | +69.09% | 206 | 115 | 63.57% |
| W240726C00061000 | 2024-06-24 11:27AM EDT | 61.00 | 0.84 | 0.53 | 1.32 | 0.00 | - | 1 | 2 | 59.86% |
| W240726C00062000 | 2024-06-26 12:01PM EDT | 62.00 | 0.57 | 0.21 | 1.22 | 0.00 | - | 3 | 93 | 58.20% |
| W240726C00063000 | 2024-06-27 11:45AM EDT | 63.00 | 0.40 | 0.38 | 0.72 | +0.06 | +17.65% | 5 | 4 | 56.84% |
| W240726C00064000 | 2024-06-24 10:09AM EDT | 64.00 | 0.55 | 0.21 | 0.75 | 0.00 | - | 4 | 4 | 57.81% |
| W240726C00065000 | 2024-06-27 9:30AM EDT | 65.00 | 0.40 | 0.06 | 0.92 | -0.11 | -21.57% | 1 | 19 | 61.18% |
| W240726C00067000 | 2024-06-14 3:51PM EDT | 67.00 | 0.51 | 0.14 | 0.39 | 0.00 | - | 2 | 2 | 57.81% |
| W240726C00068000 | 2024-06-10 1:24PM EDT | 68.00 | 1.38 | 0.12 | 0.33 | 0.00 | - | - | 1 | 58.30% |
| W240726C00070000 | 2024-06-26 10:28AM EDT | 70.00 | 0.28 | 0.01 | 0.64 | 0.00 | - | 1 | 2 | 68.26% |
| W240726C00080000 | 2024-06-12 10:31AM EDT | 80.00 | 0.56 | 0.00 | 0.44 | 0.00 | - | - | 1 | 84.18% |
| W240726C00085000 | 2024-06-12 10:31AM EDT | 85.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 1 | 103.13% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240726P00040000 | 2024-06-24 9:33AM EDT | 40.00 | 0.35 | 0.01 | 0.54 | 0.00 | - | 3 | 5 | 65.33% |
| W240726P00045000 | 2024-06-25 10:31AM EDT | 45.00 | 0.95 | 0.56 | 0.85 | 0.00 | - | 3 | 23 | 56.01% |
| W240726P00046000 | 2024-06-26 3:39PM EDT | 46.00 | 1.25 | 0.55 | 1.61 | 0.00 | - | 8 | 102 | 60.01% |
| W240726P00047000 | 2024-06-25 10:56AM EDT | 47.00 | 1.12 | 0.32 | 1.85 | -0.49 | -30.43% | 2 | 7 | 54.03% |
| W240726P00048000 | 2024-06-26 2:15PM EDT | 48.00 | 2.07 | 1.03 | 2.12 | 0.00 | - | 35 | 42 | 58.11% |
| W240726P00050000 | 2024-06-25 11:26AM EDT | 50.00 | 2.93 | 1.72 | 2.84 | 0.00 | - | 3 | 57 | 57.18% |
| W240726P00051000 | 2024-06-24 1:23PM EDT | 51.00 | 2.95 | 1.73 | 2.88 | 0.00 | - | 2 | 4 | 59.84% |
| W240726P00052000 | 2024-06-25 10:04AM EDT | 52.00 | 3.70 | 2.73 | 3.70 | 0.00 | - | 3 | 6 | 57.03% |
| W240726P00053000 | 2024-06-27 2:12PM EDT | 53.00 | 3.75 | 2.88 | 3.65 | -0.47 | -11.14% | 2 | 3 | 55.18% |
| W240726P00055000 | 2024-06-21 1:56PM EDT | 55.00 | 5.32 | 4.55 | 4.90 | 0.00 | - | 2 | 4 | 52.49% |
| W240726P00057000 | 2024-06-21 2:04PM EDT | 57.00 | 6.62 | 6.00 | 6.30 | 0.00 | - | 1 | 5 | 52.76% |
| W240726P00058000 | 2024-06-17 9:39AM EDT | 58.00 | 6.00 | 5.75 | 8.70 | 0.00 | - | 1 | 3 | 59.03% |
| W240726P00059000 | 2024-06-12 1:38PM EDT | 59.00 | 3.80 | 6.80 | 9.40 | 0.00 | - | - | 1 | 61.08% |
| W240726P00061000 | 2024-06-13 3:17PM EDT | 61.00 | 8.07 | 7.55 | 10.40 | 0.00 | - | 6 | 4 | 75.88% |
| W240726P00062000 | 2024-06-14 12:05PM EDT | 62.00 | 10.42 | 10.05 | 10.40 | 0.00 | - | - | 1 | 51.27% |
| W240726P00064000 | 2024-06-21 11:31AM EDT | 64.00 | 12.54 | 10.85 | 12.30 | 0.00 | - | 8 | 4 | 60.06% |
| W240726P00065000 | 2024-06-26 11:07AM EDT | 65.00 | 13.96 | 12.60 | 13.35 | 0.00 | - | 2 | 14 | 50.59% |
| W240726P00067000 | 2024-06-17 2:33PM EDT | 67.00 | 13.64 | 13.95 | 15.35 | 0.00 | - | 2 | 0 | 70.80% |
| W240726P00070000 | 2024-06-14 3:51PM EDT | 70.00 | 17.74 | 16.75 | 18.95 | 0.00 | - | - | 0 | 54.49% |
| W240726P00075000 | 2024-06-12 9:56AM EDT | 75.00 | 14.00 | 21.95 | 24.85 | 0.00 | - | - | 1 | 93.85% |
| W240726P00085000 | 2024-06-12 10:31AM EDT | 85.00 | 24.44 | 31.35 | 34.85 | 0.00 | - | - | 0 | 101.76% |
© 2024 Yahoo. All rights reserved.