Wayfair Inc. (W)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240524C00044000 | 2024-04-26 10:37AM EDT | 44.00 | 9.30 | 7.85 | 8.80 | 0.00 | - | 1 | 1 | 89.11% |
| W240524C00046000 | 2024-04-26 10:37AM EDT | 46.00 | 7.50 | 6.70 | 7.40 | -0.40 | -5.06% | 4 | 2 | 89.80% |
| W240524C00048000 | 2024-04-29 11:31AM EDT | 48.00 | 6.65 | 5.35 | 6.20 | 0.00 | - | 1 | 2 | 87.40% |
| W240524C00050000 | 2024-05-01 3:00PM EDT | 50.00 | 6.60 | 4.75 | 5.20 | +1.05 | +18.92% | 1 | 4 | 91.70% |
| W240524C00051000 | 2024-05-01 3:09PM EDT | 51.00 | 5.88 | 3.95 | 4.75 | +0.67 | +12.86% | 10 | 11 | 88.40% |
| W240524C00052000 | 2024-04-30 3:50PM EDT | 52.00 | 3.71 | 3.55 | 4.25 | -0.19 | -4.87% | 2 | 7 | 87.84% |
| W240524C00053000 | 2024-05-01 12:45PM EDT | 53.00 | 3.25 | 3.45 | 3.85 | -0.50 | -13.33% | 7 | 5 | 90.55% |
| W240524C00054000 | 2024-05-01 2:55PM EDT | 54.00 | 3.45 | 3.20 | 3.50 | -0.55 | -13.75% | 2 | 48 | 91.70% |
| W240524C00055000 | 2024-04-29 11:01AM EDT | 55.00 | 3.40 | 2.47 | 3.15 | 0.00 | - | 1 | 9 | 87.50% |
| W240524C00056000 | 2024-05-01 2:12PM EDT | 56.00 | 2.65 | 2.16 | 2.90 | -0.23 | -7.99% | 30 | 33 | 87.89% |
| W240524C00058000 | 2024-05-01 12:29PM EDT | 58.00 | 1.92 | 1.91 | 2.33 | -0.14 | -6.80% | 2 | 6 | 90.23% |
| W240524C00059000 | 2024-05-01 12:00PM EDT | 59.00 | 1.53 | 1.52 | 2.11 | -0.30 | -16.39% | 2 | 17 | 88.48% |
| W240524C00060000 | 2024-05-01 2:00PM EDT | 60.00 | 1.68 | 1.48 | 1.95 | -0.42 | -20.00% | 6 | 150 | 90.92% |
| W240524C00061000 | 2024-04-26 1:08PM EDT | 61.00 | 1.80 | 1.01 | 1.70 | 0.00 | - | 2 | 17 | 86.57% |
| W240524C00062000 | 2024-04-26 12:40PM EDT | 62.00 | 1.59 | 1.13 | 1.53 | 0.00 | - | 1 | 3 | 90.14% |
| W240524C00063000 | 2024-05-01 1:31PM EDT | 63.00 | 1.10 | 0.69 | 1.39 | -0.27 | -19.71% | 1 | 13 | 86.23% |
| W240524C00064000 | 2024-04-25 12:50PM EDT | 64.00 | 1.38 | 0.84 | 1.30 | 0.00 | - | 7 | 33 | 90.87% |
| W240524C00065000 | 2024-04-30 9:30AM EDT | 65.00 | 1.06 | 0.76 | 1.09 | 0.00 | - | 1 | 36 | 90.19% |
| W240524C00066000 | 2024-04-26 2:03PM EDT | 66.00 | 1.00 | 0.71 | 1.02 | 0.00 | - | 5 | 5 | 91.75% |
| W240524C00067000 | 2024-04-15 11:01AM EDT | 67.00 | 2.44 | 0.60 | 0.98 | 0.00 | - | 1 | 0 | 92.58% |
| W240524C00068000 | 2024-05-01 1:31PM EDT | 68.00 | 0.62 | 0.47 | 0.84 | -0.15 | -19.48% | 1 | 1 | 90.92% |
| W240524C00069000 | 2024-04-22 10:20AM EDT | 69.00 | 1.43 | 0.41 | 0.73 | 0.00 | - | 1 | 1 | 90.63% |
| W240524C00070000 | 2024-04-30 3:29PM EDT | 70.00 | 0.45 | 0.38 | 0.67 | 0.00 | - | 5 | 121 | 91.65% |
| W240524C00071000 | 2024-04-10 12:04PM EDT | 71.00 | 3.26 | 0.27 | 0.59 | 0.00 | - | - | 4 | 90.14% |
| W240524C00072000 | 2024-04-23 10:08AM EDT | 72.00 | 1.55 | 0.20 | 0.55 | 0.00 | - | 1 | 2 | 89.94% |
| W240524C00073000 | 2024-04-26 10:14AM EDT | 73.00 | 0.36 | 0.23 | 0.50 | 0.00 | - | 2 | 4 | 91.99% |
| W240524C00074000 | 2024-04-25 9:55AM EDT | 74.00 | 0.42 | 0.14 | 0.44 | 0.00 | - | 1 | 2 | 90.14% |
| W240524C00075000 | 2024-05-01 3:17PM EDT | 75.00 | 0.33 | 0.04 | 0.34 | -0.34 | -50.75% | 60 | 5 | 85.35% |
| W240524C00076000 | 2024-04-22 2:18PM EDT | 76.00 | 0.64 | 0.04 | 0.35 | 0.00 | - | - | 5 | 88.09% |
| W240524C00077000 | 2024-05-01 3:17PM EDT | 77.00 | 0.24 | 0.16 | 0.29 | -1.10 | -82.09% | 60 | 1 | 92.58% |
| W240524C00080000 | 2024-04-19 3:56PM EDT | 80.00 | 0.42 | 0.05 | 0.26 | 0.00 | - | 3 | 3 | 92.97% |
| W240524C00085000 | 2024-04-22 1:37PM EDT | 85.00 | 0.20 | 0.02 | 0.18 | 0.00 | - | 1 | 1 | 96.09% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240524P00035000 | 2024-04-29 10:50AM EDT | 35.00 | 0.28 | 0.15 | 0.30 | 0.00 | - | 1 | 4 | 89.65% |
| W240524P00040000 | 2024-04-29 10:58AM EDT | 40.00 | 0.57 | 0.68 | 1.02 | 0.00 | - | 1 | 29 | 90.33% |
| W240524P00042000 | 2024-05-01 1:19PM EDT | 42.00 | 1.31 | 0.95 | 1.31 | +0.24 | +22.43% | 1 | 4 | 85.79% |
| W240524P00043000 | 2024-04-29 3:44PM EDT | 43.00 | 1.28 | 1.27 | 1.93 | 0.00 | - | 1 | 135 | 91.80% |
| W240524P00044000 | 2024-05-01 1:27PM EDT | 44.00 | 1.90 | 1.53 | 1.96 | +0.34 | +21.79% | 1 | 6 | 87.89% |
| W240524P00045000 | 2024-04-29 3:01PM EDT | 45.00 | 1.55 | 1.85 | 2.24 | -0.31 | -16.67% | 10 | 43 | 87.26% |
| W240524P00047000 | 2024-04-29 3:59PM EDT | 47.00 | 2.59 | 2.52 | 2.97 | 0.00 | - | 3 | 5 | 86.04% |
| W240524P00048000 | 2024-05-01 12:26PM EDT | 48.00 | 3.25 | 2.99 | 3.60 | +0.38 | +13.24% | 2 | 7 | 88.43% |
| W240524P00049000 | 2024-05-01 1:27PM EDT | 49.00 | 3.88 | 3.40 | 3.95 | +0.28 | +7.78% | 2 | 9 | 86.57% |
| W240524P00050000 | 2024-05-01 1:18PM EDT | 50.00 | 4.60 | 3.90 | 4.45 | +1.10 | +31.43% | 1 | 18 | 86.43% |
| W240524P00051000 | 2024-05-01 3:58PM EDT | 51.00 | 4.63 | 4.50 | 4.90 | +0.18 | +4.04% | 3 | 22 | 86.08% |
| W240524P00052000 | 2024-05-01 10:04AM EDT | 52.00 | 5.40 | 5.10 | 5.55 | +0.45 | +9.09% | 11 | 14 | 87.01% |
| W240524P00053000 | 2024-04-30 11:40AM EDT | 53.00 | 5.05 | 5.70 | 6.15 | 0.00 | - | 7 | 87 | 86.77% |
| W240524P00054000 | 2024-05-01 1:17PM EDT | 54.00 | 7.15 | 6.30 | 6.85 | +1.00 | +16.26% | 4 | 6 | 86.91% |
| W240524P00055000 | 2024-04-30 3:50PM EDT | 55.00 | 7.30 | 6.85 | 7.40 | 0.00 | - | 1 | 49 | 84.42% |
| W240524P00056000 | 2024-04-30 12:47PM EDT | 56.00 | 7.40 | 7.60 | 8.10 | 0.00 | - | 4 | 12 | 84.81% |
| W240524P00058000 | 2024-05-01 2:47PM EDT | 58.00 | 8.35 | 8.20 | 9.70 | +4.81 | +135.88% | 9 | 0 | 75.90% |
| W240524P00059000 | 2024-04-24 9:35AM EDT | 59.00 | 6.10 | 9.80 | 11.15 | 0.00 | - | 10 | 11 | 92.77% |
| W240524P00060000 | 2024-04-15 3:38PM EDT | 60.00 | 7.30 | 10.55 | 11.40 | 0.00 | - | 7 | 8 | 85.89% |
| W240524P00063000 | 2024-04-22 9:30AM EDT | 63.00 | 10.58 | 12.35 | 13.75 | 0.00 | - | 2 | 3 | 71.68% |
| W240524P00064000 | 2024-04-26 2:00PM EDT | 64.00 | 12.95 | 13.35 | 15.15 | 0.00 | - | 1 | 5 | 82.03% |
| W240524P00065000 | 2024-04-23 2:36PM EDT | 65.00 | 9.36 | 13.80 | 15.55 | 0.00 | - | 5 | 7 | 61.13% |
| W240524P00067000 | 2024-04-10 9:37AM EDT | 67.00 | 9.55 | 16.65 | 18.05 | 0.00 | - | - | 1 | 95.61% |
| W240524P00070000 | 2024-04-08 10:25AM EDT | 70.00 | 10.07 | 18.45 | 20.55 | 0.00 | - | - | 1 | 55.08% |
| W240524P00075000 | 2024-04-16 10:03AM EDT | 75.00 | 21.39 | 22.40 | 25.85 | 0.00 | - | - | 2 | 136.43% |
© 2024 Yahoo. All rights reserved.