Weyerhaeuser Company (WY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY250117C00015000 | 2023-11-30 11:19AM EDT | 15.00 | 16.31 | 17.50 | 22.50 | 0.00 | - | 1 | 0 | 196.09% |
| WY250117C00018000 | 2024-05-29 10:58AM EDT | 18.00 | 11.54 | 9.00 | 13.40 | 0.00 | - | 10 | 2 | 93.07% |
| WY250117C00020000 | 2024-03-15 12:26PM EDT | 20.00 | 14.72 | 11.70 | 16.00 | 0.00 | - | 1 | 38 | 119.68% |
| WY250117C00023000 | 2024-06-14 2:10PM EDT | 23.00 | 6.59 | 4.80 | 7.00 | -2.61 | -28.37% | 10 | 56 | 39.40% |
| WY250117C00025000 | 2024-06-13 1:33PM EDT | 25.00 | 5.07 | 4.80 | 5.10 | 0.00 | - | 20 | 440 | 31.79% |
| WY250117C00026000 | 2024-06-10 11:44AM EDT | 26.00 | 4.32 | 4.00 | 4.30 | 0.00 | - | 61 | 60 | 29.88% |
| WY250117C00027000 | 2024-06-07 10:02AM EDT | 27.00 | 3.70 | 3.30 | 3.50 | 0.00 | - | 1 | 9 | 27.54% |
| WY250117C00028000 | 2024-06-14 11:09AM EDT | 28.00 | 2.64 | 2.65 | 2.85 | -0.06 | -2.22% | 10 | 114 | 26.45% |
| WY250117C00029000 | 2024-06-13 9:54AM EDT | 29.00 | 2.15 | 2.05 | 2.25 | -0.25 | -10.42% | 15 | 26 | 25.24% |
| WY250117C00030000 | 2024-06-14 10:58AM EDT | 30.00 | 1.58 | 1.60 | 1.75 | -0.12 | -7.06% | 17 | 541 | 24.44% |
| WY250117C00031000 | 2024-06-12 11:59AM EDT | 31.00 | 1.48 | 1.20 | 1.40 | 0.00 | - | 1 | 23 | 24.54% |
| WY250117C00032000 | 2024-06-14 1:18PM EDT | 32.00 | 0.85 | 0.85 | 1.00 | -0.35 | -29.17% | 21 | 195 | 23.27% |
| WY250117C00033000 | 2024-06-10 1:36PM EDT | 33.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 6 | 15 | 23.07% |
| WY250117C00034000 | 2024-06-14 9:53AM EDT | 34.00 | 0.45 | 0.35 | 0.55 | -0.14 | -23.73% | 4 | 24 | 22.83% |
| WY250117C00035000 | 2024-06-14 2:46PM EDT | 35.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 18 | 1,034 | 23.56% |
| WY250117C00037000 | 2024-06-10 1:36PM EDT | 37.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 35 | 964 | 26.91% |
| WY250117C00040000 | 2024-06-13 10:31AM EDT | 40.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 20 | 926 | 28.86% |
| WY250117C00042000 | 2024-05-28 3:51PM EDT | 42.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 206 | 38.04% |
| WY250117C00045000 | 2024-04-09 11:51AM EDT | 45.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 242 | 47.80% |
| WY250117C00047000 | 2024-05-14 12:26PM EDT | 47.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 61 | 80 | 50.83% |
| WY250117C00050000 | 2024-01-02 1:25PM EDT | 50.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 19 | 111 | 44.24% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY250117P00015000 | 2024-04-16 9:35AM EDT | 15.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 41 | 66.85% |
| WY250117P00018000 | 2024-03-25 10:54AM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 58.35% |
| WY250117P00020000 | 2023-11-20 10:43AM EDT | 20.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 1 | 72 | 54.88% |
| WY250117P00023000 | 2024-05-31 11:36AM EDT | 23.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 86 | 26.81% |
| WY250117P00025000 | 2024-06-13 2:34PM EDT | 25.00 | 0.55 | 0.45 | 0.60 | +0.05 | +10.00% | 30 | 178 | 24.07% |
| WY250117P00026000 | 2024-06-12 2:36PM EDT | 26.00 | 0.63 | 0.65 | 0.75 | 0.00 | - | 4 | 20 | 22.32% |
| WY250117P00027000 | 2024-06-14 12:30PM EDT | 27.00 | 1.00 | 0.90 | 1.05 | +0.10 | +11.11% | 10 | 38 | 21.90% |
| WY250117P00028000 | 2024-06-14 1:10PM EDT | 28.00 | 1.32 | 1.25 | 1.35 | +0.02 | +1.54% | 4 | 725 | 20.63% |
| WY250117P00029000 | 2024-06-14 1:10PM EDT | 29.00 | 1.79 | 1.65 | 1.80 | +0.12 | +7.19% | 2 | 58 | 20.22% |
| WY250117P00030000 | 2024-06-13 10:02AM EDT | 30.00 | 2.20 | 2.15 | 2.30 | 0.00 | - | 1 | 811 | 19.36% |
| WY250117P00031000 | 2024-06-12 3:23PM EDT | 31.00 | 2.63 | 2.70 | 2.95 | 0.00 | - | 3 | 20 | 19.26% |
| WY250117P00032000 | 2024-06-10 9:31AM EDT | 32.00 | 3.44 | 3.30 | 3.70 | 0.00 | - | 10 | 208 | 19.46% |
| WY250117P00033000 | 2024-06-03 9:49AM EDT | 33.00 | 3.50 | 2.85 | 5.10 | 0.00 | - | 30 | 30 | 27.69% |
| WY250117P00035000 | 2024-06-13 3:23PM EDT | 35.00 | 5.95 | 4.00 | 8.20 | 0.00 | - | 8 | 34 | 47.05% |
| WY250117P00037000 | 2024-05-14 9:43AM EDT | 37.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WY250117P00040000 | 2024-03-22 10:38AM EDT | 40.00 | 5.74 | 6.70 | 10.70 | 0.00 | - | 2 | 9 | 0.00% |
| WY250117P00042000 | 2024-01-10 12:07PM EDT | 42.00 | 8.30 | 7.20 | 11.40 | 0.00 | - | - | 16 | 0.00% |
| WY250117P00050000 | 2023-07-19 11:10AM EDT | 50.00 | 15.03 | 16.40 | 19.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.