Weyerhaeuser Company (WY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
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 | 223.54% |
| WY250117C00018000 | 2024-05-29 10:58AM EDT | 18.00 | 11.54 | 8.20 | 12.40 | 0.00 | - | 10 | 2 | 93.21% |
| WY250117C00020000 | 2024-03-15 12:26PM EDT | 20.00 | 14.72 | 11.70 | 16.00 | 0.00 | - | 1 | 38 | 136.96% |
| WY250117C00023000 | 2024-06-14 2:10PM EDT | 23.00 | 6.59 | 5.60 | 5.90 | 0.00 | - | 10 | 64 | 36.08% |
| WY250117C00025000 | 2024-06-18 10:34AM EDT | 25.00 | 5.00 | 3.90 | 4.20 | 0.00 | - | 2 | 440 | 30.88% |
| WY250117C00026000 | 2024-06-26 10:02AM EDT | 26.00 | 3.40 | 3.20 | 3.40 | -0.92 | -21.30% | 12 | 60 | 28.39% |
| WY250117C00027000 | 2024-06-24 12:52PM EDT | 27.00 | 3.38 | 2.60 | 2.75 | 0.00 | - | 1 | 10 | 27.25% |
| WY250117C00028000 | 2024-06-26 9:30AM EDT | 28.00 | 1.93 | 2.00 | 2.20 | -0.71 | -26.89% | 2 | 119 | 26.54% |
| WY250117C00029000 | 2024-06-26 9:44AM EDT | 29.00 | 1.60 | 1.45 | 1.70 | -0.48 | -23.08% | 1 | 34 | 25.61% |
| WY250117C00030000 | 2024-06-26 1:56PM EDT | 30.00 | 1.13 | 1.10 | 1.20 | -0.57 | -33.53% | 1 | 552 | 23.80% |
| WY250117C00031000 | 2024-06-25 2:27PM EDT | 31.00 | 0.92 | 0.75 | 0.90 | -0.32 | -25.81% | 1 | 26 | 23.56% |
| WY250117C00032000 | 2024-06-26 11:35AM EDT | 32.00 | 0.64 | 0.50 | 0.65 | -0.36 | -36.00% | 3 | 233 | 23.15% |
| WY250117C00033000 | 2024-06-24 9:39AM EDT | 33.00 | 0.65 | 0.30 | 0.50 | 0.00 | - | 3 | 18 | 23.51% |
| WY250117C00034000 | 2024-06-14 9:53AM EDT | 34.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 4 | 28 | 23.19% |
| WY250117C00035000 | 2024-06-26 1:58PM EDT | 35.00 | 0.26 | 0.20 | 0.30 | -0.09 | -25.71% | 2 | 968 | 24.32% |
| WY250117C00036000 | 2024-06-21 1:39PM EDT | 36.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 4 | 34 | 28.61% |
| WY250117C00037000 | 2024-06-25 11:55AM EDT | 37.00 | 0.11 | 0.10 | 0.35 | -0.09 | -45.00% | 8 | 958 | 29.54% |
| WY250117C00040000 | 2024-06-21 12:06PM EDT | 40.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 916 | 30.76% |
| WY250117C00042000 | 2024-05-28 3:51PM EDT | 42.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 206 | 42.04% |
| WY250117C00045000 | 2024-04-09 11:51AM EDT | 45.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 242 | 52.25% |
| WY250117C00047000 | 2024-05-14 12:26PM EDT | 47.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 61 | 80 | 55.32% |
| WY250117C00050000 | 2024-06-20 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 120 | 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 | 66.11% |
| WY250117P00018000 | 2024-03-25 10:54AM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 57.08% |
| WY250117P00020000 | 2024-06-26 2:02PM EDT | 20.00 | 0.19 | 0.05 | 1.05 | -0.11 | -36.67% | 5 | 72 | 53.22% |
| WY250117P00023000 | 2024-06-25 1:10PM EDT | 23.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 3 | 89 | 25.73% |
| WY250117P00025000 | 2024-06-26 11:14AM EDT | 25.00 | 0.65 | 0.55 | 0.70 | +0.10 | +18.18% | 2 | 240 | 22.80% |
| WY250117P00026000 | 2024-06-26 12:27PM EDT | 26.00 | 0.90 | 0.80 | 0.95 | +0.25 | +38.46% | 10 | 106 | 21.78% |
| WY250117P00027000 | 2024-06-26 10:14AM EDT | 27.00 | 1.25 | 1.10 | 1.30 | +0.20 | +19.05% | 15 | 67 | 21.09% |
| WY250117P00028000 | 2024-06-26 1:25PM EDT | 28.00 | 1.60 | 1.50 | 1.70 | +0.35 | +28.00% | 5 | 730 | 20.02% |
| WY250117P00029000 | 2024-06-25 2:58PM EDT | 29.00 | 1.95 | 2.00 | 2.30 | +0.13 | +7.14% | 26 | 96 | 20.26% |
| WY250117P00030000 | 2024-06-20 2:40PM EDT | 30.00 | 2.24 | 2.60 | 2.85 | 0.00 | - | 6 | 818 | 18.78% |
| WY250117P00031000 | 2024-06-12 3:23PM EDT | 31.00 | 2.63 | 3.20 | 3.60 | 0.00 | - | 3 | 20 | 18.70% |
| WY250117P00032000 | 2024-06-26 12:57PM EDT | 32.00 | 3.90 | 4.00 | 4.50 | +0.50 | +14.71% | 1 | 210 | 20.07% |
| WY250117P00033000 | 2024-06-03 9:49AM EDT | 33.00 | 3.50 | 4.80 | 6.50 | 0.00 | - | 30 | 30 | 37.43% |
| WY250117P00035000 | 2024-06-13 3:23PM EDT | 35.00 | 5.95 | 4.90 | 9.10 | 0.00 | - | 8 | 0 | 51.12% |
| 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.