Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240517C00045000 | 2024-05-02 3:11PM EDT | 2024-05-17 | 13.75 | 18.15 | 19.25 | 0.00 | - | 3 | 6,442 | 93.36% |
| W240531C00045000 | 2024-04-19 3:53PM EDT | 2024-05-31 | 10.47 | 17.45 | 20.10 | 0.00 | - | 30 | 30 | 72.46% |
| W240621C00045000 | 2024-05-03 9:37AM EDT | 2024-06-21 | 17.36 | 17.20 | 20.95 | +1.94 | +12.58% | 1 | 314 | 67.48% |
| W240719C00045000 | 2024-05-02 9:51AM EDT | 2024-07-19 | 15.25 | 19.35 | 20.30 | 0.00 | - | 2 | 7 | 70.12% |
| W240816C00045000 | 2024-04-30 1:37PM EDT | 2024-08-16 | 11.45 | 18.90 | 21.55 | 0.00 | - | 4 | 22 | 66.02% |
| W240920C00045000 | 2024-04-29 2:07PM EDT | 2024-09-20 | 12.70 | 19.90 | 23.00 | 0.00 | - | 2 | 3 | 71.05% |
| W241115C00045000 | 2024-05-01 11:18AM EDT | 2024-11-15 | 12.95 | 21.90 | 24.85 | 0.00 | - | 2 | 20 | 76.22% |
| W241220C00045000 | 2024-05-02 9:46AM EDT | 2024-12-20 | 19.75 | 22.80 | 24.50 | 0.00 | - | 10 | 46 | 72.24% |
| W250117C00045000 | 2024-04-29 10:57AM EDT | 2025-01-17 | 15.85 | 24.15 | 25.10 | 0.00 | - | 1 | 149 | 74.91% |
| W250620C00045000 | 2024-05-02 12:54PM EDT | 2025-06-20 | 23.35 | 26.45 | 30.00 | 0.00 | - | 10 | 38 | 78.33% |
| W251219C00045000 | 2024-05-02 9:34AM EDT | 2025-12-19 | 24.30 | 29.75 | 32.95 | 0.00 | - | 3 | 47 | 78.96% |
| W260116C00045000 | 2024-05-03 3:58PM EDT | 2026-01-16 | 30.70 | 29.65 | 31.95 | +5.70 | +22.80% | 122 | 253 | 74.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240510P00045000 | 2024-05-03 3:05PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.41 | -0.09 | -81.82% | 25 | 66 | 147.85% |
| W240517P00045000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.17 | -0.09 | -81.82% | 37 | 7,267 | 89.45% |
| W240524P00045000 | 2024-05-02 3:04PM EDT | 2024-05-24 | 0.21 | 0.01 | 0.12 | 0.00 | - | 5 | 53 | 69.92% |
| W240531P00045000 | 2024-05-03 3:34PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.15 | -1.77 | -92.19% | 1 | 37 | 67.38% |
| W240621P00045000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.36 | 0.32 | 0.37 | -0.39 | -52.00% | 84 | 1,170 | 62.31% |
| W240719P00045000 | 2024-05-03 1:47PM EDT | 2024-07-19 | 0.81 | 0.65 | 0.78 | -0.54 | -40.00% | 30 | 317 | 59.57% |
| W240816P00045000 | 2024-05-03 9:34AM EDT | 2024-08-16 | 1.96 | 1.47 | 1.56 | -0.37 | -15.88% | 2 | 1,970 | 64.31% |
| W240920P00045000 | 2024-05-01 12:48PM EDT | 2024-09-20 | 2.41 | 1.98 | 2.16 | -3.36 | -58.23% | 1 | 1,252 | 62.38% |
| W241115P00045000 | 2024-05-01 10:59AM EDT | 2024-11-15 | 7.00 | 3.25 | 3.45 | 0.00 | - | 2 | 1,649 | 64.34% |
| W241220P00045000 | 2024-05-03 2:56PM EDT | 2024-12-20 | 3.90 | 3.70 | 3.85 | -1.20 | -23.53% | 16 | 187 | 62.60% |
| W250117P00045000 | 2024-05-03 11:14AM EDT | 2025-01-17 | 4.75 | 4.05 | 4.30 | -0.45 | -8.65% | 16 | 6,293 | 62.01% |
| W250620P00045000 | 2024-04-16 2:11PM EDT | 2025-06-20 | 8.90 | 6.20 | 6.60 | 0.00 | - | 2 | 10 | 61.30% |
| W251219P00045000 | 2024-05-02 10:07AM EDT | 2025-12-19 | 9.86 | 8.35 | 8.85 | 0.00 | - | 22 | 94 | 60.77% |
| W260116P00045000 | 2024-05-02 10:07AM EDT | 2026-01-16 | 10.15 | 8.60 | 9.10 | 0.00 | - | 23 | 417 | 60.46% |
© 2024 Yahoo. All rights reserved.