Australia markets open in 5 hours 22 minutes

Weyerhaeuser Company (WY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.95-0.33 (-1.15%)
As of 02:38PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WY250117C000150002023-11-30 11:19AM EDT15.0016.3117.5022.500.00-10223.54%
WY250117C000180002024-05-29 10:58AM EDT18.0011.548.2012.400.00-10293.21%
WY250117C000200002024-03-15 12:26PM EDT20.0014.7211.7016.000.00-138136.96%
WY250117C000230002024-06-14 2:10PM EDT23.006.595.605.900.00-106436.08%
WY250117C000250002024-06-18 10:34AM EDT25.005.003.904.200.00-244030.88%
WY250117C000260002024-06-26 10:02AM EDT26.003.403.203.40-0.92-21.30%126028.39%
WY250117C000270002024-06-24 12:52PM EDT27.003.382.602.750.00-11027.25%
WY250117C000280002024-06-26 9:30AM EDT28.001.932.002.20-0.71-26.89%211926.54%
WY250117C000290002024-06-26 9:44AM EDT29.001.601.451.70-0.48-23.08%13425.61%
WY250117C000300002024-06-26 1:56PM EDT30.001.131.101.20-0.57-33.53%155223.80%
WY250117C000310002024-06-25 2:27PM EDT31.000.920.750.90-0.32-25.81%12623.56%
WY250117C000320002024-06-26 11:35AM EDT32.000.640.500.65-0.36-36.00%323323.15%
WY250117C000330002024-06-24 9:39AM EDT33.000.650.300.500.00-31823.51%
WY250117C000340002024-06-14 9:53AM EDT34.000.450.200.350.00-42823.19%
WY250117C000350002024-06-26 1:58PM EDT35.000.260.200.30-0.09-25.71%296824.32%
WY250117C000360002024-06-21 1:39PM EDT36.000.230.000.400.00-43428.61%
WY250117C000370002024-06-25 11:55AM EDT37.000.110.100.35-0.09-45.00%895829.54%
WY250117C000400002024-06-21 12:06PM EDT40.000.100.050.200.00-1091630.76%
WY250117C000420002024-05-28 3:51PM EDT42.000.100.000.500.00-120642.04%
WY250117C000450002024-04-09 11:51AM EDT45.000.300.000.750.00-124252.25%
WY250117C000470002024-05-14 12:26PM EDT47.000.300.000.750.00-618055.32%
WY250117C000500002024-06-20 9:30AM EDT50.000.150.000.200.00-1012044.24%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WY250117P000150002024-04-16 9:35AM EDT15.000.050.001.000.00-34166.11%
WY250117P000180002024-03-25 10:54AM EDT18.000.150.000.750.00-23557.08%
WY250117P000200002024-06-26 2:02PM EDT20.000.190.051.05-0.11-36.67%57253.22%
WY250117P000230002024-06-25 1:10PM EDT23.000.300.250.400.00-38925.73%
WY250117P000250002024-06-26 11:14AM EDT25.000.650.550.70+0.10+18.18%224022.80%
WY250117P000260002024-06-26 12:27PM EDT26.000.900.800.95+0.25+38.46%1010621.78%
WY250117P000270002024-06-26 10:14AM EDT27.001.251.101.30+0.20+19.05%156721.09%
WY250117P000280002024-06-26 1:25PM EDT28.001.601.501.70+0.35+28.00%573020.02%
WY250117P000290002024-06-25 2:58PM EDT29.001.952.002.30+0.13+7.14%269620.26%
WY250117P000300002024-06-20 2:40PM EDT30.002.242.602.850.00-681818.78%
WY250117P000310002024-06-12 3:23PM EDT31.002.633.203.600.00-32018.70%
WY250117P000320002024-06-26 12:57PM EDT32.003.904.004.50+0.50+14.71%121020.07%
WY250117P000330002024-06-03 9:49AM EDT33.003.504.806.500.00-303037.43%
WY250117P000350002024-06-13 3:23PM EDT35.005.954.909.100.00-8051.12%
WY250117P000370002024-05-14 9:43AM EDT37.005.700.000.000.00-100.00%
WY250117P000400002024-03-22 10:38AM EDT40.005.746.7010.700.00-290.00%
WY250117P000420002024-01-10 12:07PM EDT42.008.307.2011.400.00--160.00%
WY250117P000500002023-07-19 11:10AM EDT50.0015.0316.4019.400.00--00.00%