Weyerhaeuser Company (WY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
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 | 1.80 | 3.70 | 0.00 | - | 3 | 3 | 64.16% |
| WY240517C00030000 | 2024-04-29 9:54AM EDT | 30.00 | 1.40 | 1.25 | 1.40 | 0.00 | - | 1 | 17 | 35.06% |
| WY240517C00031000 | 2024-04-29 2:23PM EDT | 31.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 1 | 31 | 29.00% |
| WY240517C00032000 | 2024-04-29 3:28PM EDT | 32.00 | 0.27 | 0.15 | 0.30 | 0.00 | - | 20 | 130 | 27.00% |
| WY240517C00033000 | 2024-04-29 2:02PM EDT | 33.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 116 | 29.00% |
| WY240517C00034000 | 2024-04-26 9:43AM EDT | 34.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 115 | 40.43% |
| WY240517C00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 316 | 40.23% |
| WY240517C00036000 | 2024-04-26 12:09PM EDT | 36.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 64 | 1,044 | 46.68% |
| WY240517C00037000 | 2024-04-23 10:11AM EDT | 37.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 2 | 100 | 60.16% |
| WY240517C00038000 | 2024-04-09 9:57AM EDT | 38.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 45 | 66.41% |
| WY240517C00039000 | 2024-04-08 9:46AM EDT | 39.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 68 | 78.91% |
| WY240517C00040000 | 2024-04-17 11:33AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 149 | 94.53% |
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 | 74.80% |
| WY240517P00028000 | 2024-04-17 12:06PM EDT | 28.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.27% |
| WY240517P00029000 | 2024-04-25 9:36AM EDT | 29.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 44 | 27.15% |
| WY240517P00030000 | 2024-04-29 3:06PM EDT | 30.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 5 | 28 | 23.05% |
| WY240517P00031000 | 2024-04-29 2:26PM EDT | 31.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 15 | 48 | 20.02% |
| WY240517P00032000 | 2024-04-29 2:36PM EDT | 32.00 | 1.16 | 1.10 | 1.25 | 0.00 | - | 4 | 194 | 14.26% |
| WY240517P00033000 | 2024-04-29 1:49PM EDT | 33.00 | 1.90 | 1.65 | 2.35 | 0.00 | - | 2 | 458 | 29.30% |
| WY240517P00034000 | 2024-04-22 9:47AM EDT | 34.00 | 2.55 | 2.60 | 3.70 | 0.00 | - | 5 | 92 | 56.74% |
| WY240517P00035000 | 2024-04-19 3:59PM EDT | 35.00 | 3.20 | 3.50 | 4.30 | 0.00 | - | 5 | 4 | 40.63% |
| WY240517P00036000 | 2024-04-09 3:02PM EDT | 36.00 | 1.50 | 4.50 | 5.20 | 0.00 | - | 1 | 6 | 28.13% |
| WY240517P00037000 | 2024-04-25 9:37AM EDT | 37.00 | 5.90 | 3.90 | 6.50 | 0.00 | - | 1 | 5 | 69.92% |
| WY240517P00038000 | 2024-03-27 1:58PM EDT | 38.00 | 2.65 | 5.00 | 7.70 | 0.00 | - | 3 | 0 | 89.45% |
| WY240517P00039000 | 2024-04-01 2:54PM EDT | 39.00 | 3.35 | 6.70 | 8.60 | 0.00 | - | - | 0 | 90.14% |
© 2024 Yahoo. All rights reserved.