Weyerhaeuser Company (WY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240719C00027000 | 2024-06-26 10:21AM EDT | 27.00 | 1.25 | 1.25 | 1.35 | -0.88 | -41.31% | 1 | 2 | 27.54% |
| WY240719C00028000 | 2024-06-26 2:11PM EDT | 28.00 | 0.65 | 0.55 | 0.65 | -0.65 | -50.00% | 4 | 111 | 23.34% |
| WY240719C00029000 | 2024-06-26 10:34AM EDT | 29.00 | 0.20 | 0.15 | 0.25 | -0.45 | -69.23% | 10 | 482 | 21.92% |
| WY240719C00030000 | 2024-06-26 12:38PM EDT | 30.00 | 0.10 | 0.05 | 0.10 | -0.16 | -61.54% | 23 | 522 | 23.15% |
| WY240719C00031000 | 2024-06-25 12:07PM EDT | 31.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 20 | 364 | 33.99% |
| WY240719C00032000 | 2024-06-26 1:39PM EDT | 32.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 12 | 2,239 | 37.11% |
| WY240719C00033000 | 2024-06-21 11:23AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,320 | 37.50% |
| WY240719C00034000 | 2024-06-20 9:33AM EDT | 34.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 582 | 42.58% |
| WY240719C00035000 | 2024-06-24 3:22PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 841 | 47.66% |
| WY240719C00036000 | 2024-06-20 3:46PM EDT | 36.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 608 | 52.34% |
| WY240719C00037000 | 2024-06-21 1:45PM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 597 | 88.18% |
| WY240719C00038000 | 2024-06-21 12:41PM EDT | 38.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 30 | 147 | 92.09% |
| WY240719C00039000 | 2024-06-21 3:01PM EDT | 39.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 108 | 378 | 59.38% |
| WY240719C00040000 | 2024-06-21 12:32PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 475 | 1,104 | 62.89% |
| WY240719C00045000 | 2024-01-08 1:28PM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 4 | 87.89% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240719P00023000 | 2023-12-12 2:09PM EDT | 23.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 5 | 6 | 114.75% |
| WY240719P00024000 | 2024-06-24 2:35PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 42.19% |
| WY240719P00025000 | 2024-06-25 2:16PM EDT | 25.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 18 | 33.30% |
| WY240719P00026000 | 2024-05-08 1:09PM EDT | 26.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 23 | 27.54% |
| WY240719P00027000 | 2024-06-26 2:03PM EDT | 27.00 | 0.17 | 0.15 | 0.20 | -0.01 | -5.56% | 14 | 97 | 19.73% |
| WY240719P00028000 | 2024-06-26 2:03PM EDT | 28.00 | 0.47 | 0.45 | 0.50 | +0.29 | +138.10% | 21 | 286 | 16.85% |
| WY240719P00029000 | 2024-06-26 12:57PM EDT | 29.00 | 1.02 | 1.05 | 1.15 | +0.55 | +117.02% | 12 | 350 | 15.72% |
| WY240719P00030000 | 2024-06-26 12:27PM EDT | 30.00 | 1.95 | 1.95 | 2.05 | +1.04 | +114.29% | 42 | 578 | 14.84% |
| WY240719P00031000 | 2024-06-26 9:30AM EDT | 31.00 | 3.00 | 2.95 | 3.10 | +0.69 | +29.87% | 6 | 117 | 27.34% |
| WY240719P00032000 | 2024-06-20 9:30AM EDT | 32.00 | 2.92 | 3.90 | 4.10 | 0.00 | - | 3 | 11 | 33.59% |
| WY240719P00033000 | 2024-06-25 3:14PM EDT | 33.00 | 4.80 | 4.80 | 5.10 | +0.58 | +13.74% | 1 | 208 | 39.26% |
| WY240719P00034000 | 2024-06-26 11:35AM EDT | 34.00 | 5.85 | 5.90 | 6.10 | +0.95 | +19.39% | 4 | 8 | 44.73% |
| WY240719P00035000 | 2024-06-06 2:29PM EDT | 35.00 | 5.40 | 6.90 | 7.10 | 0.00 | - | 430 | 2 | 50.00% |
| WY240719P00036000 | 2024-05-07 11:11AM EDT | 36.00 | 4.83 | 5.10 | 7.20 | 0.00 | - | 5 | 3 | 0.00% |
| WY240719P00037000 | 2023-12-20 12:40PM EDT | 37.00 | 3.40 | 3.20 | 5.90 | 0.00 | - | - | 1 | 0.00% |
| WY240719P00038000 | 2024-03-25 10:10AM EDT | 38.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.