Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,777.41 +2.47 (+0.01%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Weyerhaeuser Company (WY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240419C00022000 | 2023-10-26 11:56AM EST | 22.00 | 7.40 | 8.50 | 11.60 | 0.00 | - | - | 0 | 82.91% |
| WY240419C00023000 | 2023-10-26 12:18PM EST | 23.00 | 6.50 | 7.80 | 10.50 | 0.00 | - | 5 | 0 | 74.46% |
| WY240419C00024000 | 2023-10-12 1:41PM EST | 24.00 | 6.50 | 6.00 | 7.10 | 0.00 | - | 13 | 16 | 0.00% |
| WY240419C00025000 | 2023-10-31 8:58AM EST | 25.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| WY240419C00026000 | 2023-10-04 10:03AM EST | 26.00 | 4.60 | 5.30 | 5.90 | 0.00 | - | 4 | 75 | 23.34% |
| WY240419C00027000 | 2023-10-30 10:05AM EST | 27.00 | 2.90 | 4.90 | 5.50 | 0.00 | - | 1 | 31 | 33.59% |
| WY240419C00028000 | 2023-12-01 11:43AM EST | 28.00 | 4.40 | 4.10 | 4.60 | +0.28 | +6.80% | 1 | 62 | 30.62% |
| WY240419C00029000 | 2023-11-08 10:30AM EST | 29.00 | 2.51 | 3.40 | 3.70 | 0.00 | - | 1 | 30 | 27.30% |
| WY240419C00030000 | 2023-11-24 11:44AM EST | 30.00 | 2.66 | 2.70 | 2.95 | 0.00 | - | 1 | 111 | 25.71% |
| WY240419C00031000 | 2023-11-22 10:17AM EST | 31.00 | 2.08 | 2.05 | 2.25 | 0.00 | - | 9 | 68 | 23.98% |
| WY240419C00032000 | 2023-11-29 12:01PM EST | 32.00 | 1.44 | 1.45 | 1.65 | 0.00 | - | 1 | 112 | 22.58% |
| WY240419C00033000 | 2023-12-01 9:36AM EST | 33.00 | 1.10 | 1.00 | 1.20 | +0.10 | +10.00% | 6 | 53 | 22.00% |
| WY240419C00034000 | 2023-11-28 3:39PM EST | 34.00 | 0.57 | 0.65 | 0.80 | 0.00 | - | 1 | 111 | 20.90% |
| WY240419C00035000 | 2023-11-30 10:58AM EST | 35.00 | 0.35 | 0.40 | 0.60 | -0.12 | -25.53% | 3 | 344 | 21.53% |
| WY240419C00036000 | 2023-11-29 2:08PM EST | 36.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 4 | 288 | 21.22% |
| WY240419C00037000 | 2023-11-17 1:42PM EST | 37.00 | 0.22 | 0.05 | 0.30 | 0.00 | - | 1 | 18 | 21.92% |
| WY240419C00038000 | 2023-11-27 9:32AM EST | 38.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 5 | 28.69% |
| WY240419C00039000 | 2023-11-17 1:39PM EST | 39.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 1 | 22 | 33.20% |
| WY240419C00040000 | 2023-12-01 10:03AM EST | 40.00 | 0.08 | 0.00 | 0.40 | -0.17 | -68.00% | 4 | 5 | 31.49% |
| WY240419C00042000 | 2023-11-14 9:30AM EST | 42.00 | 0.11 | 0.00 | 1.85 | 0.00 | - | - | 1 | 61.47% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240419P00020000 | 2023-10-30 8:30AM EST | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| WY240419P00023000 | 2023-11-03 10:41AM EST | 23.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 52.78% |
| WY240419P00024000 | 2023-11-01 9:28AM EST | 24.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 12.50% |
| WY240419P00025000 | 2023-11-14 2:02PM EST | 25.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 4 | 27 | 28.42% |
| WY240419P00026000 | 2023-11-20 1:34PM EST | 26.00 | 0.19 | 0.15 | 0.30 | 0.00 | - | 3 | 15 | 27.78% |
| WY240419P00027000 | 2023-11-03 1:02PM EST | 27.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 3 | 7 | 26.27% |
| WY240419P00028000 | 2023-11-07 12:15PM EST | 28.00 | 0.45 | 0.30 | 0.55 | -0.32 | -41.56% | 3 | 71 | 25.10% |
| WY240419P00029000 | 2023-11-29 12:06PM EST | 29.00 | 0.62 | 0.50 | 0.70 | 0.00 | - | 3 | 80 | 23.19% |
| WY240419P00030000 | 2023-10-18 9:21AM EST | 30.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 3.13% |
| WY240419P00031000 | 2023-11-30 3:20PM EST | 31.00 | 1.45 | 1.05 | 1.30 | 0.00 | - | 5 | 106 | 21.24% |
| WY240419P00032000 | 2023-11-20 11:46AM EST | 32.00 | 1.53 | 1.55 | 1.75 | 0.00 | - | 10 | 52 | 20.56% |
| WY240419P00033000 | 2023-10-16 8:58AM EST | 33.00 | 3.54 | 0.75 | 3.50 | 0.00 | - | - | 2 | 35.40% |
| WY240419P00034000 | 2023-11-06 9:31AM EST | 34.00 | 3.71 | 2.10 | 3.60 | 0.00 | - | 1 | 0 | 28.32% |
| WY240419P00035000 | 2023-11-17 3:58PM EST | 35.00 | 3.59 | 3.00 | 4.50 | 0.00 | - | 5 | 56 | 30.96% |
| WY240419P00037000 | 2023-10-13 9:31AM EST | 37.00 | 6.90 | 5.70 | 8.30 | 0.00 | - | - | 1 | 62.43% |
| WY240419P00039000 | 2023-08-24 2:52PM EST | 39.00 | 6.50 | 5.90 | 8.00 | 0.00 | - | 19 | 19 | 35.84% |
© 2023 Yahoo. All rights reserved.