Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,790.08 -826.42 (-1.30%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Weyerhaeuser Company (WY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240517C00030000 | 2024-04-26 12:58PM EDT | 30.00 | 1.50 | 1.30 | 1.45 | -0.30 | -16.67% | 4 | 16 | 28.13% |
| WY240517C00031000 | 2024-04-25 3:36PM EDT | 31.00 | 1.15 | 0.65 | 0.75 | 0.00 | - | 1 | 30 | 24.41% |
| WY240517C00032000 | 2024-04-26 3:50PM EDT | 32.00 | 0.30 | 0.25 | 0.30 | -0.25 | -45.45% | 12 | 114 | 22.27% |
| WY240517C00033000 | 2024-04-26 12:17PM EDT | 33.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 16 | 116 | 24.71% |
| WY240517C00034000 | 2024-04-26 9:43AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 116 | 28.91% |
| WY240517C00035000 | 2024-04-24 3:53PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 318 | 35.35% |
| WY240517C00036000 | 2024-04-26 12:09PM EDT | 36.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 64 | 1,075 | 35.94% |
| WY240517C00037000 | 2024-04-23 10:11AM EDT | 37.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 2 | 100 | 53.71% |
| WY240517C00038000 | 2024-04-09 9:57AM EDT | 38.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 45 | 59.57% |
| WY240517C00039000 | 2024-04-08 9:46AM EDT | 39.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 68 | 71.09% |
| WY240517C00040000 | 2024-04-17 11:33AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 149 | 55.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240517P00026000 | 2024-04-17 12:06PM EDT | 26.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | - | 1 | 78.81% |
| WY240517P00028000 | 2024-04-17 12:06PM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 32.62% |
| WY240517P00029000 | 2024-04-25 9:36AM EDT | 29.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 44 | 24.02% |
| WY240517P00030000 | 2024-04-25 3:52PM EDT | 30.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 6 | 25 | 24.12% |
| WY240517P00031000 | 2024-04-26 3:14PM EDT | 31.00 | 0.45 | 0.55 | 0.60 | -0.08 | -15.09% | 8 | 47 | 21.05% |
| WY240517P00032000 | 2024-04-26 2:10PM EDT | 32.00 | 1.05 | 1.10 | 1.20 | +0.05 | +5.00% | 27 | 193 | 20.26% |
| WY240517P00033000 | 2024-04-26 3:28PM EDT | 33.00 | 1.85 | 1.20 | 2.30 | +0.20 | +12.12% | 2 | 460 | 34.28% |
| WY240517P00034000 | 2024-04-22 9:47AM EDT | 34.00 | 2.55 | 2.25 | 4.90 | 0.00 | - | 5 | 100 | 55.03% |
| WY240517P00035000 | 2024-04-19 3:59PM EDT | 35.00 | 3.20 | 2.10 | 5.90 | 0.00 | - | 5 | 39 | 113.92% |
| WY240517P00036000 | 2024-04-09 3:02PM EDT | 36.00 | 1.50 | 3.10 | 6.90 | 0.00 | - | 1 | 6 | 123.54% |
| WY240517P00037000 | 2024-04-25 9:37AM EDT | 37.00 | 5.90 | 4.00 | 7.80 | 0.00 | - | 1 | 5 | 128.81% |
| WY240517P00038000 | 2024-03-27 1:58PM EDT | 38.00 | 2.65 | 5.00 | 7.70 | 0.00 | - | 3 | 0 | 92.58% |
| WY240517P00039000 | 2024-04-01 2:54PM EDT | 39.00 | 3.35 | 6.00 | 9.70 | 0.00 | - | - | 0 | 141.31% |
© 2024 Yahoo. All rights reserved.