Weyerhaeuser Company (WY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240621C00030000 | 2024-05-20 3:42PM EDT | 30.00 | 1.15 | 1.15 | 1.30 | -0.05 | -4.17% | 17 | 30 | 21.09% |
| WY240621C00031000 | 2024-05-20 2:49PM EDT | 31.00 | 0.60 | 0.60 | 0.65 | -0.10 | -14.29% | 183 | 501 | 18.99% |
| WY240621C00032000 | 2024-05-20 3:44PM EDT | 32.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 54 | 1,451 | 19.29% |
| WY240621C00033000 | 2024-05-20 3:07PM EDT | 33.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 18 | 138 | 21.00% |
| WY240621C00034000 | 2024-05-17 12:56PM EDT | 34.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 43 | 24.22% |
| WY240621C00035000 | 2024-05-20 3:13PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 6 | 42 | 25.39% |
| WY240621C00036000 | 2024-05-16 10:00AM EDT | 36.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 8 | 34.38% |
| WY240621C00038000 | 2024-05-17 12:56PM EDT | 38.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 60.35% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240621P00026000 | 2024-05-14 2:40PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 39.26% |
| WY240621P00027000 | 2024-05-02 3:33PM EDT | 27.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 4 | 36.04% |
| WY240621P00028000 | 2024-05-15 9:57AM EDT | 28.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 11 | 20 | 25.59% |
| WY240621P00029000 | 2024-05-20 3:36PM EDT | 29.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 81 | 25.49% |
| WY240621P00030000 | 2024-05-20 3:35PM EDT | 30.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 10 | 90 | 21.44% |
| WY240621P00031000 | 2024-05-20 3:42PM EDT | 31.00 | 0.85 | 0.75 | 0.85 | +0.07 | +8.97% | 191 | 396 | 22.02% |
| WY240621P00032000 | 2024-05-20 2:24PM EDT | 32.00 | 1.45 | 1.35 | 2.50 | -0.05 | -3.33% | 3 | 84 | 51.37% |
| WY240621P00033000 | 2024-05-15 12:48PM EDT | 33.00 | 1.95 | 0.30 | 4.20 | 0.00 | - | 1 | 5 | 80.81% |
| WY240621P00034000 | 2024-05-14 11:25AM EDT | 34.00 | 2.95 | 1.15 | 4.20 | 0.00 | - | - | 2 | 61.08% |
| WY240621P00035000 | 2024-05-06 10:00AM EDT | 35.00 | 3.81 | 2.20 | 6.00 | 0.00 | - | - | 1 | 92.68% |
| WY240621P00039000 | 2024-04-24 2:14PM EDT | 39.00 | 7.80 | 6.20 | 9.80 | 0.00 | - | - | 3 | 114.55% |
© 2024 Yahoo. All rights reserved.