Weyerhaeuser Company (WY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240719C00028000 | 2024-04-17 11:53AM EDT | 28.00 | 4.42 | 1.55 | 4.80 | 0.00 | - | 1 | 1 | 60.30% |
| WY240719C00029000 | 2024-05-03 9:32AM EDT | 29.00 | 3.06 | 1.60 | 2.65 | 0.00 | - | 10 | 18 | 25.78% |
| WY240719C00030000 | 2024-05-02 2:46PM EDT | 30.00 | 1.84 | 1.75 | 1.90 | 0.00 | - | 20 | 63 | 24.22% |
| WY240719C00031000 | 2024-05-17 12:45PM EDT | 31.00 | 1.00 | 1.10 | 1.25 | -0.15 | -13.04% | 3 | 292 | 22.56% |
| WY240719C00032000 | 2024-05-17 10:28AM EDT | 32.00 | 0.62 | 0.60 | 0.75 | -0.08 | -11.43% | 18 | 1,292 | 21.34% |
| WY240719C00033000 | 2024-05-17 10:25AM EDT | 33.00 | 0.35 | 0.30 | 0.40 | -0.07 | -16.67% | 1 | 1,036 | 20.26% |
| WY240719C00034000 | 2024-05-15 9:31AM EDT | 34.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | 3 | 599 | 21.34% |
| WY240719C00035000 | 2024-05-17 1:37PM EDT | 35.00 | 0.06 | 0.05 | 0.15 | -0.06 | -50.00% | 122 | 777 | 22.12% |
| WY240719C00036000 | 2024-05-06 11:31AM EDT | 36.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 612 | 43.99% |
| WY240719C00037000 | 2024-05-09 9:50AM EDT | 37.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 597 | 37.11% |
| WY240719C00038000 | 2024-04-29 10:11AM EDT | 38.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 226 | 59.13% |
| WY240719C00039000 | 2024-04-29 2:28PM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 271 | 56.79% |
| WY240719C00040000 | 2024-05-15 1:31PM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 1,103 | 43.75% |
| WY240719C00045000 | 2024-01-08 1:28PM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 4 | 48.44% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240719P00023000 | 2023-12-12 2:09PM EDT | 23.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 5 | 6 | 88.77% |
| WY240719P00025000 | 2024-04-23 10:01AM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 52.73% |
| WY240719P00026000 | 2024-05-08 1:09PM EDT | 26.00 | 0.10 | 0.05 | 1.60 | 0.00 | - | 1 | 23 | 56.10% |
| WY240719P00027000 | 2024-05-16 2:15PM EDT | 27.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 20 | 89 | 41.02% |
| WY240719P00028000 | 2024-05-15 11:42AM EDT | 28.00 | 0.14 | 0.10 | 0.25 | 0.00 | - | 1 | 114 | 25.34% |
| WY240719P00029000 | 2024-05-16 2:15PM EDT | 29.00 | 0.31 | 0.25 | 0.35 | 0.00 | - | 20 | 97 | 22.36% |
| WY240719P00030000 | 2024-05-17 2:48PM EDT | 30.00 | 0.62 | 0.50 | 0.60 | +0.07 | +12.73% | 3 | 477 | 21.44% |
| WY240719P00031000 | 2024-05-17 12:45PM EDT | 31.00 | 1.05 | 0.85 | 0.95 | +0.15 | +16.67% | 4 | 726 | 20.07% |
| WY240719P00032000 | 2024-05-16 12:53PM EDT | 32.00 | 1.39 | 1.35 | 1.45 | 0.00 | - | 4 | 94 | 18.73% |
| WY240719P00033000 | 2024-05-13 11:30AM EDT | 33.00 | 2.30 | 2.05 | 3.50 | 0.00 | - | 4 | 266 | 46.68% |
| WY240719P00034000 | 2024-05-10 1:14PM EDT | 34.00 | 3.20 | 1.25 | 4.90 | 0.00 | - | 2 | 612 | 61.18% |
| WY240719P00035000 | 2024-04-23 11:10AM EDT | 35.00 | 3.20 | 3.00 | 6.20 | 0.00 | - | 5 | 741 | 73.24% |
| WY240719P00036000 | 2024-05-07 11:11AM EDT | 36.00 | 4.83 | 4.00 | 7.20 | 0.00 | - | 5 | 276 | 78.96% |
| WY240719P00037000 | 2023-12-20 12:40PM EDT | 37.00 | 3.40 | 3.20 | 5.90 | 0.00 | - | - | 1 | 24.81% |
| WY240719P00038000 | 2024-03-25 10:10AM EDT | 38.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.