Wayfair Inc. (W)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240628C00050000 | 2024-05-23 2:02PM EDT | 50.00 | 12.00 | 7.70 | 9.95 | 0.00 | - | - | 1 | 63.04% |
| W240628C00055000 | 2024-05-23 9:48AM EDT | 55.00 | 8.61 | 3.15 | 5.25 | 0.00 | - | - | 1 | 61.21% |
| W240628C00058000 | 2024-05-20 10:01AM EDT | 58.00 | 12.26 | 3.30 | 3.55 | 0.00 | - | - | 5 | 57.30% |
| W240628C00059000 | 2024-05-29 10:06AM EDT | 59.00 | 4.15 | 2.78 | 3.15 | 0.00 | - | - | 5 | 57.03% |
| W240628C00060000 | 2024-06-03 10:16AM EDT | 60.00 | 3.40 | 2.44 | 2.78 | -0.13 | -3.68% | 3 | 17 | 57.79% |
| W240628C00061000 | 2024-06-03 12:05PM EDT | 61.00 | 2.68 | 2.10 | 2.37 | -1.12 | -29.47% | 9 | 7 | 57.50% |
| W240628C00062000 | 2024-06-03 10:32AM EDT | 62.00 | 2.40 | 1.74 | 2.08 | -0.85 | -26.15% | 1 | 9 | 57.37% |
| W240628C00063000 | 2024-05-24 1:18PM EDT | 63.00 | 3.90 | 1.46 | 1.88 | 0.00 | - | 1 | 1 | 58.11% |
| W240628C00064000 | 2024-06-03 3:44PM EDT | 64.00 | 1.30 | 1.33 | 1.57 | -0.83 | -38.97% | 5 | 14 | 58.67% |
| W240628C00065000 | 2024-06-03 12:28PM EDT | 65.00 | 1.23 | 0.99 | 1.30 | -0.74 | -37.56% | 2 | 14 | 56.86% |
| W240628C00066000 | 2024-06-03 11:37AM EDT | 66.00 | 1.42 | 0.93 | 1.32 | -1.03 | -42.04% | 27 | 35 | 60.50% |
| W240628C00067000 | 2024-06-03 9:30AM EDT | 67.00 | 1.60 | - | - | 0.00 | - | - | - | 0.00% |
| W240628C00068000 | 2024-06-03 11:32AM EDT | 68.00 | 1.00 | 0.64 | 1.12 | -0.11 | -9.91% | 1 | 42 | 62.35% |
| W240628C00069000 | 2024-05-31 1:52PM EDT | 69.00 | 1.00 | 0.40 | 0.67 | 0.00 | - | 2 | 13 | 56.30% |
| W240628C00070000 | 2024-06-03 12:09PM EDT | 70.00 | 0.61 | 0.33 | 0.65 | -0.53 | -46.49% | 3 | 52 | 58.01% |
| W240628C00071000 | 2024-05-29 2:19PM EDT | 71.00 | 0.54 | 0.39 | 0.48 | 0.00 | - | 3 | 10 | 59.08% |
| W240628C00072000 | 2024-06-03 10:05AM EDT | 72.00 | 0.60 | 0.22 | 0.78 | +0.10 | +20.00% | 100 | 3 | 64.26% |
| W240628C00073000 | 2024-05-31 10:18AM EDT | 73.00 | 0.51 | 0.28 | 0.34 | 0.00 | - | 2 | 3 | 59.67% |
| W240628C00074000 | 2024-05-31 11:10AM EDT | 74.00 | 0.59 | 0.23 | 0.29 | 0.00 | - | 2 | 6 | 59.96% |
| W240628C00075000 | 2024-05-31 11:11AM EDT | 75.00 | 0.52 | 0.20 | 0.25 | 0.00 | - | 11 | 31 | 60.55% |
| W240628C00076000 | 2024-05-29 9:56AM EDT | 76.00 | 0.39 | 0.17 | 0.21 | 0.00 | - | 1 | 2 | 60.84% |
| W240628C00077000 | 2024-05-23 2:43PM EDT | 77.00 | 0.54 | 0.07 | 0.22 | 0.00 | - | 18 | 19 | 60.06% |
| W240628C00079000 | 2024-05-31 3:48PM EDT | 79.00 | 0.19 | 0.06 | 0.23 | 0.00 | - | 1 | 22 | 64.26% |
| W240628C00080000 | 2024-06-03 3:22PM EDT | 80.00 | 0.10 | 0.05 | 0.21 | -0.17 | -62.96% | 1 | 16 | 65.23% |
| W240628C00085000 | 2024-05-22 10:01AM EDT | 85.00 | 0.46 | 0.02 | 0.16 | 0.00 | - | 1 | 6 | 70.70% |
| W240628C00090000 | 2024-05-29 12:00PM EDT | 90.00 | 0.12 | 0.01 | 0.14 | 0.00 | - | 10 | 33 | 77.34% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240628P00045000 | 2024-05-31 2:29PM EDT | 45.00 | 0.18 | 0.10 | 0.29 | 0.00 | - | 30 | 32 | 60.84% |
| W240628P00050000 | 2024-06-03 12:54PM EDT | 50.00 | 0.69 | 0.62 | 0.79 | +0.12 | +21.05% | 4 | 89 | 57.52% |
| W240628P00055000 | 2024-06-03 2:38PM EDT | 55.00 | 2.02 | 1.83 | 2.19 | +0.12 | +6.32% | 102 | 23 | 55.44% |
| W240628P00056000 | 2024-05-31 2:23PM EDT | 56.00 | 2.05 | 2.23 | 2.56 | 0.00 | - | 3 | 31 | 54.98% |
| W240628P00057000 | 2024-05-29 11:15AM EDT | 57.00 | 2.78 | 2.65 | 3.00 | 0.00 | - | 1 | 25 | 54.47% |
| W240628P00058000 | 2024-05-30 10:38AM EDT | 58.00 | 3.30 | 3.25 | 3.55 | 0.00 | - | 1 | 7 | 55.57% |
| W240628P00059000 | 2024-06-03 2:30PM EDT | 59.00 | 3.91 | 3.70 | 4.10 | +0.36 | +10.14% | 8 | 48 | 54.64% |
| W240628P00060000 | 2024-06-03 10:18AM EDT | 60.00 | 3.60 | 4.40 | 4.70 | -0.40 | -10.00% | 25 | 68 | 55.44% |
| W240628P00061000 | 2024-06-03 12:06PM EDT | 61.00 | 4.64 | 5.00 | 5.35 | +0.04 | +0.87% | 3 | 3 | 55.10% |
| W240628P00062000 | 2024-05-31 10:45AM EDT | 62.00 | 4.92 | 4.85 | 6.05 | 0.00 | - | 2 | 12 | 58.45% |
| W240628P00063000 | 2024-05-30 3:41PM EDT | 63.00 | 5.95 | 6.20 | 6.70 | 0.00 | - | 2 | 3 | 52.49% |
| W240628P00064000 | 2024-05-31 2:18PM EDT | 64.00 | 6.45 | 6.55 | 8.40 | 0.00 | - | 1 | 12 | 57.62% |
| W240628P00065000 | 2024-06-03 1:18PM EDT | 65.00 | 8.40 | 7.00 | 9.00 | +1.46 | +21.04% | 12 | 76 | 51.98% |
| W240628P00066000 | 2024-05-30 12:34PM EDT | 66.00 | 8.36 | 7.95 | 9.30 | 0.00 | - | 3 | 12 | 62.60% |
| W240628P00067000 | 2024-06-03 10:45AM EDT | 67.00 | 8.75 | 9.60 | 10.75 | +4.59 | +110.34% | - | 2 | 63.77% |
| W240628P00068000 | 2024-05-21 9:37AM EDT | 68.00 | 6.00 | 10.05 | 12.30 | 0.00 | - | 5 | 6 | 67.53% |
| W240628P00069000 | 2024-05-31 10:05AM EDT | 69.00 | 9.75 | 10.55 | 12.55 | 0.00 | - | 9 | 8 | 54.30% |
| W240628P00070000 | 2024-05-31 11:39AM EDT | 70.00 | 10.40 | 12.15 | 12.65 | 0.00 | - | 2 | 30 | 51.90% |
| W240628P00071000 | 2024-05-29 10:38AM EDT | 71.00 | 12.00 | 12.10 | 15.10 | 0.00 | - | 10 | 21 | 62.01% |
| W240628P00072000 | 2024-05-21 9:38AM EDT | 72.00 | 9.20 | 12.90 | 14.65 | 0.00 | - | 6 | 8 | 66.60% |
| W240628P00075000 | 2024-05-31 3:48PM EDT | 75.00 | 16.24 | 15.50 | 17.50 | 0.00 | - | 1 | 11 | 69.58% |
| W240628P00076000 | 2024-05-10 10:20AM EDT | 76.00 | 8.40 | 17.45 | 18.75 | 0.00 | - | - | 1 | 81.25% |
| W240628P00080000 | 2024-05-10 3:17PM EDT | 80.00 | 11.93 | 21.45 | 22.75 | 0.00 | - | - | 4 | 50.00% |
© 2024 Yahoo. All rights reserved.