Weyerhaeuser Company (WY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY241018C00028000 | 2024-05-09 9:45AM EDT | 28.00 | 3.80 | 3.60 | 5.20 | 0.00 | - | 1 | 3 | 44.29% |
| WY241018C00029000 | 2024-05-16 11:51AM EDT | 29.00 | 3.30 | 3.20 | 3.70 | 0.00 | - | 2 | 5 | 31.67% |
| WY241018C00030000 | 2024-03-04 3:31PM EDT | 30.00 | 6.30 | 4.60 | 6.10 | 0.00 | - | 4 | 4 | 60.21% |
| WY241018C00031000 | 2024-05-15 9:52AM EDT | 31.00 | 2.10 | 1.85 | 2.10 | 0.00 | - | 1 | 25 | 25.03% |
| WY241018C00032000 | 2024-05-10 12:45PM EDT | 32.00 | 1.48 | 1.35 | 1.55 | 0.00 | - | 55 | 75 | 23.68% |
| WY241018C00033000 | 2024-05-02 2:20PM EDT | 33.00 | 1.00 | 1.00 | 1.10 | 0.00 | - | 6 | 47 | 22.56% |
| WY241018C00034000 | 2024-05-17 2:34PM EDT | 34.00 | 0.66 | 0.65 | 0.85 | -0.15 | -18.52% | 10 | 67 | 23.10% |
| WY241018C00035000 | 2024-05-16 3:27PM EDT | 35.00 | 0.53 | 0.45 | 0.55 | 0.00 | - | 4 | 152 | 21.90% |
| WY241018C00036000 | 2024-05-16 3:43PM EDT | 36.00 | 0.31 | 0.25 | 0.50 | 0.00 | - | 8 | 98 | 23.98% |
| WY241018C00037000 | 2024-05-16 3:57PM EDT | 37.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 3 | 43 | 21.49% |
| WY241018C00038000 | 2024-05-06 10:29AM EDT | 38.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 87 | 23.78% |
| WY241018C00039000 | 2024-05-10 2:34PM EDT | 39.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 32 | 36.33% |
| WY241018C00040000 | 2024-04-22 2:22PM EDT | 40.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 1 | 95 | 30.57% |
| WY241018C00041000 | 2024-04-23 9:45AM EDT | 41.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 41.07% |
| WY241018C00042000 | 2024-05-08 1:12PM EDT | 42.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 43.31% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY241018P00025000 | 2024-05-15 2:59PM EDT | 25.00 | 0.17 | 0.10 | 1.25 | 0.00 | - | 3 | 18 | 48.54% |
| WY241018P00026000 | 2024-05-10 1:15PM EDT | 26.00 | 0.34 | 0.20 | 0.35 | 0.00 | - | 100 | 107 | 26.07% |
| WY241018P00027000 | 2024-04-26 10:41AM EDT | 27.00 | 0.51 | 0.30 | 0.45 | 0.00 | - | 1 | 14 | 24.29% |
| WY241018P00028000 | 2024-05-10 1:15PM EDT | 28.00 | 0.64 | 0.50 | 0.70 | 0.00 | - | 100 | 135 | 24.49% |
| WY241018P00029000 | 2024-04-26 11:18AM EDT | 29.00 | 1.44 | 0.75 | 1.00 | 0.00 | - | 12 | 10 | 24.29% |
| WY241018P00030000 | 2024-05-15 9:46AM EDT | 30.00 | 1.02 | 1.00 | 1.20 | 0.00 | - | 1 | 79 | 21.75% |
| WY241018P00031000 | 2024-05-14 10:45AM EDT | 31.00 | 1.47 | 1.40 | 1.85 | 0.00 | - | 1 | 137 | 24.05% |
| WY241018P00032000 | 2024-05-17 12:28PM EDT | 32.00 | 2.10 | 1.90 | 2.15 | +0.25 | +13.51% | 1 | 57 | 20.83% |
| WY241018P00033000 | 2024-05-03 2:56PM EDT | 33.00 | 2.80 | 1.40 | 2.95 | 0.00 | - | 47 | 48 | 22.85% |
| WY241018P00034000 | 2024-05-09 9:41AM EDT | 34.00 | 3.53 | 3.10 | 3.50 | 0.00 | - | 1 | 60 | 20.51% |
| WY241018P00035000 | 2024-05-09 2:48PM EDT | 35.00 | 4.21 | 3.70 | 6.30 | 0.00 | - | 9 | 65 | 48.12% |
| WY241018P00036000 | 2024-05-08 11:07AM EDT | 36.00 | 5.02 | 3.30 | 5.30 | 0.00 | - | 20 | 36 | 23.49% |
| WY241018P00037000 | 2024-04-22 9:50AM EDT | 37.00 | 5.60 | 4.30 | 7.90 | 0.00 | - | 1 | 7 | 49.98% |
| WY241018P00038000 | 2024-04-05 10:49AM EDT | 38.00 | 4.10 | 4.90 | 8.60 | 0.00 | - | 1 | 1 | 49.02% |
| WY241018P00039000 | 2024-03-28 10:03AM EDT | 39.00 | 3.65 | 5.80 | 9.00 | 0.00 | - | 2 | 0 | 43.19% |
© 2024 Yahoo. All rights reserved.