Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240426C00070000 | 2024-04-23 10:59AM EDT | 2024-04-26 | 0.01 | 0.00 | 1.00 | 0.00 | - | 9 | 61 | 434.77% |
| W240503C00070000 | 2024-04-25 2:56PM EDT | 2024-05-03 | 0.16 | 0.07 | 0.18 | -0.16 | -50.00% | 61 | 106 | 115.43% |
| W240510C00070000 | 2024-04-25 3:00PM EDT | 2024-05-10 | 0.30 | 0.04 | 0.27 | -0.22 | -42.31% | 12 | 32 | 87.50% |
| W240517C00070000 | 2024-04-24 2:06PM EDT | 2024-05-17 | 0.64 | 0.31 | 0.38 | 0.00 | - | 28 | 4,385 | 84.96% |
| W240524C00070000 | 2024-04-25 3:40PM EDT | 2024-05-24 | 0.54 | 0.27 | 0.57 | -0.58 | -51.79% | 1 | 126 | 77.39% |
| W240531C00070000 | 2024-04-25 3:29PM EDT | 2024-05-31 | 0.71 | 0.56 | 0.91 | -0.33 | -31.73% | 1 | 19 | 80.08% |
| W240621C00070000 | 2024-04-25 1:59PM EDT | 2024-06-21 | 1.17 | 1.02 | 1.15 | -0.48 | -29.09% | 57 | 1,690 | 71.29% |
| W240719C00070000 | 2024-04-25 1:33PM EDT | 2024-07-19 | 2.02 | 1.68 | 1.75 | -0.27 | -11.79% | 68 | 1,209 | 67.92% |
| W240816C00070000 | 2024-04-25 3:33PM EDT | 2024-08-16 | 2.99 | 2.76 | 2.86 | -0.66 | -18.08% | 61 | 2,025 | 71.28% |
| W240920C00070000 | 2024-04-25 2:41PM EDT | 2024-09-20 | 3.85 | 3.60 | 3.80 | -0.75 | -16.30% | 12 | 2,552 | 70.25% |
| W241115C00070000 | 2024-04-18 11:39AM EDT | 2024-11-15 | 7.87 | 5.30 | 5.65 | 0.00 | - | 1 | 14 | 72.49% |
| W241220C00070000 | 2024-04-19 2:06PM EDT | 2024-12-20 | 6.50 | 5.05 | 6.15 | -0.55 | -7.80% | 1 | 10 | 67.76% |
| W250117C00070000 | 2024-04-25 11:50AM EDT | 2025-01-17 | 6.89 | 5.50 | 6.70 | -0.31 | -4.31% | 6 | 574 | 67.11% |
| W250620C00070000 | 2024-04-23 11:04AM EDT | 2025-06-20 | 12.25 | 7.80 | 10.90 | 0.00 | - | 2 | 74 | 68.54% |
| W251219C00070000 | 2024-04-23 3:55PM EDT | 2025-12-19 | 16.00 | 12.25 | 13.35 | 0.00 | - | 1 | 85 | 70.50% |
| W260116C00070000 | 2024-04-18 3:07PM EDT | 2026-01-16 | 15.98 | 12.40 | 13.70 | 0.00 | - | 12 | 271 | 69.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240426P00070000 | 2024-04-10 10:19AM EDT | 2024-04-26 | 8.06 | 18.45 | 20.25 | 0.00 | - | 7 | 0 | 386.72% |
| W240503P00070000 | 2024-04-08 2:38PM EDT | 2024-05-03 | 8.50 | 18.50 | 20.35 | 0.00 | - | 5 | 10 | 143.55% |
| W240517P00070000 | 2024-04-25 1:37PM EDT | 2024-05-17 | 18.31 | 17.95 | 20.70 | +1.92 | +11.71% | 1 | 354 | 80.86% |
| W240524P00070000 | 2024-04-08 10:25AM EDT | 2024-05-24 | 10.07 | 18.45 | 20.60 | 0.00 | - | - | 1 | 79.69% |
| W240531P00070000 | 2024-04-17 2:53PM EDT | 2024-05-31 | 16.40 | 18.75 | 21.50 | 0.00 | - | - | 1 | 89.45% |
| W240621P00070000 | 2024-04-15 9:36AM EDT | 2024-06-21 | 13.00 | 19.25 | 20.45 | 0.00 | - | 1 | 339 | 65.19% |
| W240719P00070000 | 2024-04-15 10:37AM EDT | 2024-07-19 | 14.75 | 19.90 | 21.40 | 0.00 | - | 15 | 194 | 66.31% |
| W240816P00070000 | 2024-04-16 10:37AM EDT | 2024-08-16 | 19.30 | 20.65 | 21.90 | 0.00 | - | 178 | 236 | 64.92% |
| W240920P00070000 | 2024-04-01 10:45AM EDT | 2024-09-20 | 14.15 | 21.35 | 21.70 | 0.00 | - | - | 2 | 59.16% |
| W241220P00070000 | 2024-04-05 2:25PM EDT | 2024-12-20 | 17.90 | 22.90 | 24.00 | 0.00 | - | 1 | 17 | 60.02% |
| W250117P00070000 | 2024-04-11 1:03PM EDT | 2025-01-17 | 17.90 | 22.50 | 24.35 | 0.00 | - | 3 | 776 | 56.63% |
| W250620P00070000 | 2024-04-15 12:02PM EDT | 2025-06-20 | 22.70 | 25.25 | 28.00 | 0.00 | - | 35 | 35 | 60.39% |
| W251219P00070000 | 2024-02-27 2:00PM EDT | 2025-12-19 | 27.10 | 21.60 | 22.30 | 0.00 | - | 17 | 39 | 32.89% |
| W260116P00070000 | 2024-04-09 2:08PM EDT | 2026-01-16 | 22.45 | 26.50 | 28.90 | 0.00 | - | 10 | 11 | 53.41% |
© 2024 Yahoo. All rights reserved.