Singapore markets open in 1 hour 23 minutes

Weyerhaeuser Company (WY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.31-0.18 (-0.59%)
At close: 04:00PM EDT
30.43 +0.12 (+0.40%)
After hours: 07:22PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WY240719C000230002024-06-26 3:54PM EDT23.005.075.409.500.00--1247.66%
WY240719C000250002024-07-11 10:43AM EDT25.003.153.507.100.00-12479.10%
WY240719C000260002024-07-11 10:43AM EDT26.002.052.556.400.00-121163.28%
WY240719C000270002024-07-18 3:55PM EDT27.003.693.203.60+0.19+5.43%276112.50%
WY240719C000280002024-07-18 11:01AM EDT28.002.722.052.45+0.24+9.68%1225896.48%
WY240719C000290002024-07-18 12:43PM EDT29.002.210.003.50+0.67+43.51%3457109.18%
WY240719C000300002024-07-18 2:36PM EDT30.000.600.350.45+0.08+15.38%4859230.08%
WY240719C000310002024-07-18 12:16PM EDT31.000.110.000.10+0.06+120.00%3958137.50%
WY240719C000320002024-07-18 11:03AM EDT32.000.050.000.05+0.04+400.00%22,24153.91%
WY240719C000330002024-07-15 11:46AM EDT33.000.010.000.050.00-171,29865.63%
WY240719C000340002024-07-16 11:20AM EDT34.000.030.000.050.00-630584.38%
WY240719C000350002024-07-11 3:50PM EDT35.000.030.000.050.00-42838100.78%
WY240719C000360002024-07-16 12:00PM EDT36.000.020.000.100.00-1600131.25%
WY240719C000370002024-07-15 3:51PM EDT37.000.090.000.400.00-4597199.22%
WY240719C000380002024-06-21 12:41PM EDT38.000.050.000.400.00-30147217.97%
WY240719C000390002024-06-21 3:01PM EDT39.000.010.000.050.00-108378160.94%
WY240719C000400002024-07-09 12:18PM EDT40.000.030.000.050.00-11,103175.00%
WY240719C000450002024-01-08 1:28PM EDT45.000.010.000.100.00--4257.81%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WY240719P000230002023-12-12 2:09PM EDT23.000.350.002.250.00-56473.05%
WY240719P000240002024-07-05 12:19PM EDT24.000.050.000.050.00-25156.25%
WY240719P000250002024-06-25 2:16PM EDT25.000.050.000.050.00-118132.81%
WY240719P000260002024-07-08 1:22PM EDT26.000.070.000.050.00-150109.38%
WY240719P000270002024-07-18 11:24AM EDT27.000.020.000.05-0.01-33.33%1016985.94%
WY240719P000280002024-07-18 2:46PM EDT28.000.030.000.05+0.02+200.00%1026963.28%
WY240719P000290002024-07-18 2:07PM EDT29.000.030.000.05-0.02-40.00%2021346.88%
WY240719P000300002024-07-17 10:37AM EDT30.000.140.000.100.00-717124.81%
WY240719P000310002024-07-11 1:47PM EDT31.002.080.001.750.00-10152.34%
WY240719P000320002024-06-28 2:14PM EDT32.003.820.853.500.00-30123.44%
WY240719P000330002024-07-08 10:40AM EDT33.005.510.504.300.00-5188294.73%
WY240719P000340002024-07-18 3:11PM EDT34.003.801.605.20-1.90-33.33%68317.19%
WY240719P000350002024-07-18 3:11PM EDT35.004.802.556.50-2.72-36.17%11384.77%
WY240719P000360002024-07-18 3:02PM EDT36.005.603.507.60+0.77+15.94%53426.56%
WY240719P000370002023-12-20 12:40PM EDT37.003.403.205.900.00--10.00%
WY240719P000380002024-03-25 10:10AM EDT38.002.800.000.000.00-110.00%