Singapore markets close in 7 hours 38 minutes
Straits Times Index
3,276.63 -11.12 (-0.34%) Nikkei
37,653.18 +24.70 (+0.07%) Hang Seng
17,284.54 0.00 (0.00%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
63,988.21 -468.09 (-0.73%) CMC Crypto 200
1,384.49 +1.92 (+0.14%)
Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240426C00040000 | 2024-04-25 2:28PM EDT | 40.00 | 11.37 | 9.10 | 11.80 | -11.92 | -51.18% | 1 | 1 | 452.34% |
| W240426C00043000 | 2024-04-19 12:35PM EDT | 43.00 | 10.65 | 6.85 | 8.85 | 0.00 | - | 8 | 7 | 362.50% |
| W240426C00044500 | 2024-04-19 9:58AM EDT | 44.50 | 10.00 | 5.15 | 7.60 | 0.00 | - | 2 | 2 | 348.24% |
| W240426C00045000 | 2024-04-25 2:28PM EDT | 45.00 | 6.99 | 4.65 | 7.00 | -1.54 | -18.05% | 1 | 9 | 317.97% |
| W240426C00046500 | 2024-04-19 1:22PM EDT | 46.50 | 7.47 | 3.50 | 5.75 | 0.00 | - | 2 | 2 | 138.67% |
| W240426C00049000 | 2024-04-16 2:08PM EDT | 49.00 | 6.25 | 2.07 | 2.84 | 0.00 | - | - | 2 | 119.34% |
| W240426C00049500 | 2024-04-22 9:46AM EDT | 49.50 | 4.70 | 1.80 | 2.14 | 0.00 | - | 5 | 6 | 104.49% |
| W240426C00050000 | 2024-04-25 11:36AM EDT | 50.00 | 1.87 | 1.27 | 1.77 | -3.03 | -61.84% | 4 | 201 | 92.19% |
| W240426C00051000 | 2024-04-25 3:58PM EDT | 51.00 | 1.05 | 0.90 | 1.13 | -2.15 | -67.19% | 453 | 4 | 97.66% |
| W240426C00052000 | 2024-04-25 3:59PM EDT | 52.00 | 0.67 | 0.51 | 0.64 | -1.38 | -67.32% | 516 | 189 | 94.34% |
| W240426C00053000 | 2024-04-25 3:57PM EDT | 53.00 | 0.36 | 0.30 | 0.41 | -0.96 | -72.73% | 1,352 | 249 | 100.00% |
| W240426C00054000 | 2024-04-25 3:59PM EDT | 54.00 | 0.17 | 0.15 | 0.26 | -0.73 | -81.11% | 600 | 1,717 | 103.52% |
| W240426C00055000 | 2024-04-25 3:59PM EDT | 55.00 | 0.14 | 0.09 | 0.15 | -0.46 | -76.67% | 916 | 2,273 | 107.81% |
| W240426C00056000 | 2024-04-25 1:32PM EDT | 56.00 | 0.15 | 0.05 | 0.10 | -0.26 | -63.41% | 38 | 819 | 113.28% |
| W240426C00057000 | 2024-04-25 3:27PM EDT | 57.00 | 0.07 | 0.03 | 0.10 | -0.16 | -69.57% | 23 | 398 | 125.78% |
| W240426C00058000 | 2024-04-25 9:38AM EDT | 58.00 | 0.09 | 0.02 | 0.08 | -0.01 | -10.00% | 3 | 804 | 135.16% |
| W240426C00059000 | 2024-04-25 3:06PM EDT | 59.00 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 36 | 590 | 140.63% |
| W240426C00060000 | 2024-04-25 3:25PM EDT | 60.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 17 | 1,820 | 137.50% |
| W240426C00061000 | 2024-04-25 2:16PM EDT | 61.00 | 0.01 | 0.00 | 0.21 | -0.06 | -85.71% | 6 | 358 | 201.56% |
| W240426C00062000 | 2024-04-25 10:06AM EDT | 62.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 7 | 335 | 165.63% |
| W240426C00063000 | 2024-04-25 12:42PM EDT | 63.00 | 0.07 | 0.00 | 0.19 | +0.05 | +250.00% | 19 | 346 | 225.00% |
| W240426C00064000 | 2024-04-24 3:45PM EDT | 64.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 9 | 118 | 310.94% |
| W240426C00065000 | 2024-04-24 11:40AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 331 | 168.75% |
| W240426C00066000 | 2024-04-24 9:55AM EDT | 66.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 247 | 375.78% |
| W240426C00067000 | 2024-04-23 10:03AM EDT | 67.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 9 | 64 | 414.84% |
| W240426C00068000 | 2024-04-23 1:47PM EDT | 68.00 | 0.01 | 0.00 | 0.87 | 0.00 | - | 13 | 93 | 392.19% |
| W240426C00069000 | 2024-04-24 12:57PM EDT | 69.00 | 0.31 | 0.00 | 1.10 | 0.00 | - | 10 | 259 | 430.86% |
| W240426C00070000 | 2024-04-23 10:59AM EDT | 70.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 9 | 61 | 434.77% |
| W240426C00071000 | 2024-04-24 12:57PM EDT | 71.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 10 | 64 | 325.78% |
| W240426C00072000 | 2024-04-23 10:02AM EDT | 72.00 | 0.14 | 0.00 | 0.84 | 0.00 | - | 1 | 97 | 443.75% |
| W240426C00073000 | 2024-04-15 11:08AM EDT | 73.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 6 | 8 | 503.91% |
| W240426C00074000 | 2024-04-23 12:00PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 537 | 250.00% |
| W240426C00075000 | 2024-04-25 11:50AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 770 | 256.25% |
| W240426C00076000 | 2024-04-15 2:41PM EDT | 76.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 2 | 22 | 513.28% |
| W240426C00077000 | 2024-04-15 10:09AM EDT | 77.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 6 | 12 | 555.86% |
| W240426C00078000 | 2024-04-12 10:22AM EDT | 78.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 567.97% |
| W240426C00079000 | 2024-04-15 12:37PM EDT | 79.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 305 | 580.08% |
| W240426C00080000 | 2024-04-22 3:25PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 439 | 300.00% |
| W240426C00081000 | 2024-04-11 2:34PM EDT | 81.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | - | 152 | 648.05% |
| W240426C00085000 | 2024-04-22 3:25PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 217 | 325.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240426P00035000 | 2024-04-15 10:47AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 100 | 262.50% |
| W240426P00040000 | 2024-04-24 2:46PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 187.50% |
| W240426P00043000 | 2024-04-19 12:41PM EDT | 43.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 10 | 10 | 170.31% |
| W240426P00044000 | 2024-04-16 12:45PM EDT | 44.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | - | 6 | 146.88% |
| W240426P00044500 | 2024-04-22 10:30AM EDT | 44.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 18 | 137.50% |
| W240426P00045000 | 2024-04-24 2:56PM EDT | 45.00 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 1 | 139 | 130.47% |
| W240426P00045500 | 2024-04-25 1:37PM EDT | 45.50 | 0.02 | 0.02 | 0.08 | -0.03 | -60.00% | 33 | 5 | 123.44% |
| W240426P00046000 | 2024-04-24 2:40PM EDT | 46.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 219 | 115.63% |
| W240426P00046500 | 2024-04-25 9:43AM EDT | 46.50 | 0.02 | 0.03 | 0.09 | -0.04 | -66.67% | 18 | 11 | 107.81% |
| W240426P00047000 | 2024-04-25 3:41PM EDT | 47.00 | 0.06 | 0.06 | 0.09 | +0.01 | +20.00% | 9 | 80 | 102.34% |
| W240426P00047500 | 2024-04-25 2:40PM EDT | 47.50 | 0.09 | 0.08 | 0.13 | -0.01 | -10.00% | 27 | 227 | 99.22% |
| W240426P00048000 | 2024-04-25 11:53AM EDT | 48.00 | 0.12 | 0.12 | 0.17 | +0.01 | +9.09% | 2 | 47 | 96.48% |
| W240426P00048500 | 2024-04-25 2:10PM EDT | 48.50 | 0.13 | 0.17 | 0.23 | 0.00 | - | 5 | 94 | 93.36% |
| W240426P00049000 | 2024-04-25 3:54PM EDT | 49.00 | 0.24 | 0.23 | 0.38 | +0.04 | +20.00% | 328 | 460 | 94.73% |
| W240426P00049500 | 2024-04-25 12:26PM EDT | 49.50 | 0.21 | 0.35 | 0.44 | -0.01 | -4.55% | 170 | 191 | 90.43% |
| W240426P00050000 | 2024-04-25 3:56PM EDT | 50.00 | 0.49 | 0.49 | 0.58 | +0.18 | +58.06% | 211 | 943 | 88.67% |
| W240426P00051000 | 2024-04-25 3:56PM EDT | 51.00 | 0.89 | 0.96 | 1.02 | +0.39 | +78.00% | 171 | 438 | 90.63% |
| W240426P00052000 | 2024-04-25 3:48PM EDT | 52.00 | 1.46 | 1.55 | 1.62 | +0.71 | +94.67% | 267 | 330 | 90.43% |
| W240426P00053000 | 2024-04-25 3:33PM EDT | 53.00 | 1.78 | 1.92 | 2.40 | +0.63 | +54.78% | 151 | 956 | 65.23% |
| W240426P00054000 | 2024-04-25 3:53PM EDT | 54.00 | 3.05 | 2.81 | 3.35 | +1.27 | +71.35% | 40 | 569 | 64.06% |
| W240426P00055000 | 2024-04-25 2:35PM EDT | 55.00 | 3.42 | 3.60 | 5.10 | +1.07 | +45.53% | 86 | 1,184 | 140.63% |
| W240426P00056000 | 2024-04-25 10:31AM EDT | 56.00 | 3.95 | 4.55 | 6.20 | +0.45 | +12.86% | 60 | 365 | 165.82% |
| W240426P00057000 | 2024-04-25 3:49PM EDT | 57.00 | 5.90 | 5.05 | 7.20 | +1.90 | +47.50% | 35 | 133 | 129.69% |
| W240426P00058000 | 2024-04-25 3:57PM EDT | 58.00 | 6.90 | 5.20 | 7.90 | +1.20 | +21.05% | 50 | 171 | 283.59% |
| W240426P00059000 | 2024-04-25 2:12PM EDT | 59.00 | 7.10 | 6.65 | 8.95 | +0.33 | +4.87% | 8 | 97 | 311.91% |
| W240426P00060000 | 2024-04-23 1:45PM EDT | 60.00 | 8.90 | 7.75 | 10.65 | +6.28 | +239.69% | 3 | 82 | 200.78% |
| W240426P00061000 | 2024-04-25 12:01PM EDT | 61.00 | 8.90 | 9.25 | 11.05 | +3.79 | +74.17% | 1 | 9 | 199.22% |
| W240426P00062000 | 2024-04-25 9:51AM EDT | 62.00 | 10.80 | 9.85 | 12.75 | +1.65 | +18.03% | 1 | 3 | 258.59% |
| W240426P00063000 | 2024-04-24 11:50AM EDT | 63.00 | 10.30 | 11.15 | 12.40 | 0.00 | - | 4 | 3 | 297.66% |
| W240426P00064000 | 2024-04-25 10:37AM EDT | 64.00 | 12.15 | 11.55 | 14.75 | +1.25 | +11.47% | 3 | 4 | 240.63% |
| W240426P00065000 | 2024-04-24 2:17PM EDT | 65.00 | 13.90 | 12.15 | 14.40 | 0.00 | - | 29 | 8 | 328.91% |
| W240426P00066000 | 2024-04-24 2:51PM EDT | 66.00 | 13.70 | 14.05 | 15.90 | 0.00 | - | 15 | 2 | 436.72% |
| W240426P00067000 | 2024-04-24 2:57PM EDT | 67.00 | 14.15 | 14.35 | 17.60 | 0.00 | - | 2 | 1 | 553.13% |
| W240426P00068000 | 2024-03-28 12:28PM EDT | 68.00 | 3.90 | 15.15 | 18.20 | 0.00 | - | 1 | 0 | 515.63% |
| W240426P00069000 | 2024-04-16 1:00PM EDT | 69.00 | 14.85 | 16.60 | 19.75 | 0.00 | - | 1 | 0 | 314.84% |
| W240426P00070000 | 2024-04-10 10:19AM EDT | 70.00 | 8.06 | 18.45 | 20.25 | 0.00 | - | 7 | 0 | 386.72% |
| W240426P00071000 | 2024-04-22 9:40AM EDT | 71.00 | 19.75 | 18.05 | 21.10 | +2.39 | +13.77% | 1 | 0 | 548.05% |
| W240426P00073000 | 2024-04-19 9:49AM EDT | 73.00 | 18.60 | 20.05 | 22.45 | 0.00 | - | 2 | 0 | 451.56% |
| W240426P00075000 | 2024-04-25 12:01PM EDT | 75.00 | 22.90 | 23.35 | 25.05 | +14.20 | +163.22% | 5 | 0 | 393.75% |
| W240426P00076000 | 2024-04-11 12:15PM EDT | 76.00 | 14.70 | 24.50 | 26.95 | 0.00 | - | - | 0 | 551.56% |
| W240426P00078000 | 2024-04-15 10:20AM EDT | 78.00 | 19.55 | 25.10 | 28.65 | 0.00 | - | 2 | 0 | 732.03% |
| W240426P00081000 | 2024-04-15 10:47AM EDT | 81.00 | 23.29 | 28.05 | 31.75 | 0.00 | - | 10 | 0 | 786.72% |
© 2024 Yahoo. All rights reserved.