Wayfair Inc. (W)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240419C00060000 | 2024-04-19 3:35PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.02 | +0.01 | +33.33% | 27 | 4,324 | 92.19% |
| W240426C00060000 | 2024-04-19 3:37PM EDT | 2024-04-26 | 0.20 | 0.21 | 0.26 | -0.34 | -62.96% | 41 | 1,236 | 58.79% |
| W240503C00060000 | 2024-04-19 3:43PM EDT | 2024-05-03 | 1.98 | 1.90 | 2.22 | -1.12 | -36.13% | 6 | 152 | 98.97% |
| W240510C00060000 | 2024-04-19 2:10PM EDT | 2024-05-10 | 2.04 | 2.30 | 2.46 | -1.37 | -40.18% | 11 | 21 | 88.38% |
| W240517C00060000 | 2024-04-19 3:49PM EDT | 2024-05-17 | 2.63 | 2.71 | 2.79 | -0.52 | -16.51% | 46 | 3,763 | 83.57% |
| W240621C00060000 | 2024-04-19 2:31PM EDT | 2024-06-21 | 3.70 | 4.05 | 4.20 | -1.30 | -26.00% | 14 | 512 | 72.22% |
| W240719C00060000 | 2024-04-19 1:56PM EDT | 2024-07-19 | 5.20 | 5.05 | 5.20 | -0.74 | -12.46% | 4 | 212 | 69.68% |
| W240816C00060000 | 2024-04-19 1:13PM EDT | 2024-08-16 | 6.70 | 6.55 | 6.70 | -1.40 | -17.28% | 518 | 737 | 73.29% |
| W240920C00060000 | 2024-04-17 2:51PM EDT | 2024-09-20 | 8.45 | 7.50 | 7.75 | 0.00 | - | 104 | 115 | 71.66% |
| W241115C00060000 | 2024-04-15 12:21PM EDT | 2024-11-15 | 11.80 | 8.90 | 9.80 | 0.00 | - | 3 | 40 | 72.02% |
| W241220C00060000 | 2024-04-10 1:54PM EDT | 2024-12-20 | 15.50 | 9.90 | 10.55 | 0.00 | - | 9 | 28 | 71.69% |
| W250117C00060000 | 2024-04-19 3:06PM EDT | 2025-01-17 | 10.50 | 10.65 | 11.10 | -2.35 | -18.29% | 3 | 3,550 | 71.46% |
| W250620C00060000 | 2024-04-19 1:04PM EDT | 2025-06-20 | 14.20 | 14.15 | 14.75 | -7.85 | -35.60% | 1 | 84 | 72.89% |
| W251219C00060000 | 2024-04-16 3:46PM EDT | 2025-12-19 | 18.95 | 17.25 | 18.20 | 0.00 | - | 6 | 34 | 73.46% |
| W260116C00060000 | 2024-04-18 3:07PM EDT | 2026-01-16 | 19.00 | 17.70 | 18.65 | 0.00 | - | 15 | 125 | 73.52% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240419P00060000 | 2024-04-19 2:15PM EDT | 2024-04-19 | 6.50 | 6.15 | 8.45 | +1.30 | +25.00% | 41 | 3,304 | 269.53% |
| W240426P00060000 | 2024-04-19 2:37PM EDT | 2024-04-26 | 7.20 | 5.35 | 8.10 | +1.55 | +27.43% | 19 | 195 | 68.95% |
| W240503P00060000 | 2024-04-19 1:04PM EDT | 2024-05-03 | 8.23 | 8.15 | 8.65 | +1.08 | +15.10% | 2 | 119 | 99.46% |
| W240510P00060000 | 2024-04-16 1:59PM EDT | 2024-05-10 | 8.16 | 8.40 | 8.70 | 0.00 | - | 1 | 13 | 85.30% |
| W240517P00060000 | 2024-04-19 3:54PM EDT | 2024-05-17 | 8.90 | 8.80 | 8.90 | +2.00 | +28.99% | 1,043 | 7,292 | 79.69% |
| W240524P00060000 | 2024-04-15 3:38PM EDT | 2024-05-24 | 7.30 | 8.95 | 9.20 | 0.00 | - | 7 | 8 | 75.10% |
| W240531P00060000 | 2024-04-16 1:59PM EDT | 2024-05-31 | 8.90 | 9.15 | 10.10 | 0.00 | - | 31 | 32 | 76.59% |
| W240621P00060000 | 2024-04-19 12:23PM EDT | 2024-06-21 | 10.10 | 9.90 | 10.05 | +1.65 | +19.53% | 4 | 941 | 66.85% |
| W240719P00060000 | 2024-04-19 10:11AM EDT | 2024-07-19 | 10.43 | 10.65 | 10.85 | +0.23 | +2.25% | 1 | 510 | 63.14% |
| W240816P00060000 | 2024-04-16 10:20AM EDT | 2024-08-16 | 11.55 | 11.85 | 12.05 | 0.00 | - | 7 | 833 | 65.17% |
| W240920P00060000 | 2024-04-17 12:29PM EDT | 2024-09-20 | 12.05 | 12.60 | 12.85 | 0.00 | - | 6 | 614 | 62.93% |
| W241115P00060000 | 2024-04-18 10:42AM EDT | 2024-11-15 | 13.03 | 14.15 | 14.50 | 0.00 | - | 1 | 47 | 63.77% |
| W241220P00060000 | 2024-04-12 1:57PM EDT | 2024-12-20 | 12.45 | 14.70 | 15.25 | 0.00 | - | 1 | 318 | 62.76% |
| W250117P00060000 | 2024-04-15 12:03PM EDT | 2025-01-17 | 13.73 | 15.10 | 15.65 | 0.00 | - | 25 | 344 | 61.63% |
| W250620P00060000 | 2024-04-03 3:26PM EDT | 2025-06-20 | 15.20 | 17.35 | 17.95 | 0.00 | - | 2 | 189 | 59.18% |
| W251219P00060000 | 2024-04-16 3:47PM EDT | 2025-12-19 | 19.00 | 19.40 | 20.25 | 0.00 | - | 4 | 67 | 57.57% |
| W260116P00060000 | 2024-04-03 3:17PM EDT | 2026-01-16 | 18.00 | 19.60 | 20.50 | 0.00 | - | 1 | 12 | 57.12% |
© 2024 Yahoo. All rights reserved.