Australia markets closed

Weyerhaeuser Company (WY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.00-0.02 (-0.07%)
At close: 04:00PM EDT
28.95 -0.05 (-0.17%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WY250117C000150002023-11-30 11:19AM EDT15.0016.3117.5022.500.00-10196.09%
WY250117C000180002024-05-29 10:58AM EDT18.0011.549.0013.400.00-10293.07%
WY250117C000200002024-03-15 12:26PM EDT20.0014.7211.7016.000.00-138119.68%
WY250117C000230002024-06-14 2:10PM EDT23.006.594.807.00-2.61-28.37%105639.40%
WY250117C000250002024-06-13 1:33PM EDT25.005.074.805.100.00-2044031.79%
WY250117C000260002024-06-10 11:44AM EDT26.004.324.004.300.00-616029.88%
WY250117C000270002024-06-07 10:02AM EDT27.003.703.303.500.00-1927.54%
WY250117C000280002024-06-14 11:09AM EDT28.002.642.652.85-0.06-2.22%1011426.45%
WY250117C000290002024-06-13 9:54AM EDT29.002.152.052.25-0.25-10.42%152625.24%
WY250117C000300002024-06-14 10:58AM EDT30.001.581.601.75-0.12-7.06%1754124.44%
WY250117C000310002024-06-12 11:59AM EDT31.001.481.201.400.00-12324.54%
WY250117C000320002024-06-14 1:18PM EDT32.000.850.851.00-0.35-29.17%2119523.27%
WY250117C000330002024-06-10 1:36PM EDT33.000.750.600.750.00-61523.07%
WY250117C000340002024-06-14 9:53AM EDT34.000.450.350.55-0.14-23.73%42422.83%
WY250117C000350002024-06-14 2:46PM EDT35.000.350.250.450.00-181,03423.56%
WY250117C000370002024-06-10 1:36PM EDT37.000.200.100.400.00-3596426.91%
WY250117C000400002024-06-13 10:31AM EDT40.000.100.050.250.00-2092628.86%
WY250117C000420002024-05-28 3:51PM EDT42.000.100.000.500.00-120638.04%
WY250117C000450002024-04-09 11:51AM EDT45.000.300.000.750.00-124247.80%
WY250117C000470002024-05-14 12:26PM EDT47.000.300.000.750.00-618050.83%
WY250117C000500002024-01-02 1:25PM EDT50.000.150.000.300.00-1911144.24%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WY250117P000150002024-04-16 9:35AM EDT15.000.050.001.000.00-34166.85%
WY250117P000180002024-03-25 10:54AM EDT18.000.150.000.750.00-23558.35%
WY250117P000200002023-11-20 10:43AM EDT20.000.300.001.050.00-17254.88%
WY250117P000230002024-05-31 11:36AM EDT23.000.300.200.350.00-18626.81%
WY250117P000250002024-06-13 2:34PM EDT25.000.550.450.60+0.05+10.00%3017824.07%
WY250117P000260002024-06-12 2:36PM EDT26.000.630.650.750.00-42022.32%
WY250117P000270002024-06-14 12:30PM EDT27.001.000.901.05+0.10+11.11%103821.90%
WY250117P000280002024-06-14 1:10PM EDT28.001.321.251.35+0.02+1.54%472520.63%
WY250117P000290002024-06-14 1:10PM EDT29.001.791.651.80+0.12+7.19%25820.22%
WY250117P000300002024-06-13 10:02AM EDT30.002.202.152.300.00-181119.36%
WY250117P000310002024-06-12 3:23PM EDT31.002.632.702.950.00-32019.26%
WY250117P000320002024-06-10 9:31AM EDT32.003.443.303.700.00-1020819.46%
WY250117P000330002024-06-03 9:49AM EDT33.003.502.855.100.00-303027.69%
WY250117P000350002024-06-13 3:23PM EDT35.005.954.008.200.00-83447.05%
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%