NYSE - Delayed Quote • USD
Weyerhaeuser Company (WY)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:09 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240517C00030000 | 4/22/2024 3:41 PM | 30 | 1.65 | 1.85 | 2.00 | 0.00 | 0.00% | 4 | 6 | 34.28% |
| WY240517C00031000 | 4/19/2024 7:59 PM | 31 | 1.30 | 1.10 | 1.20 | 0.00 | 0.00% | 46 | 30 | 28.91% |
| WY240517C00032000 | 4/24/2024 7:00 PM | 32 | 0.60 | 0.55 | 0.65 | -0.24 | -28.57% | 76 | 45 | 27.05% |
| WY240517C00033000 | 4/24/2024 5:07 PM | 33 | 0.25 | 0.25 | 0.30 | -0.09 | -26.47% | 2 | 103 | 25.83% |
| WY240517C00034000 | 4/23/2024 7:19 PM | 34 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 115 | 26.95% |
| WY240517C00035000 | 4/24/2024 7:53 PM | 35 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 12 | 307 | 30.37% |
| WY240517C00036000 | 4/24/2024 7:50 PM | 36 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1,089 | 36.33% |
| WY240517C00037000 | 4/23/2024 2:11 PM | 37 | 0.11 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 100 | 58.40% |
| WY240517C00038000 | 4/9/2024 1:57 PM | 38 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 45 | 53.52% |
| WY240517C00039000 | 4/8/2024 1:46 PM | 39 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 68 | 64.36% |
| WY240517C00040000 | 4/17/2024 3:33 PM | 40 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 50 | 149 | 53.71% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240517P00026000 | 4/17/2024 4:06 PM | 26 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 50.39% |
| WY240517P00028000 | 4/17/2024 4:06 PM | 28 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 34.57% |
| WY240517P00029000 | 4/22/2024 4:53 PM | 29 | 0.17 | 0.05 | 0.15 | 0.00 | 0.00% | 32 | 43 | 29.88% |
| WY240517P00030000 | 4/22/2024 4:06 PM | 30 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 6 | 20 | 27.93% |
| WY240517P00031000 | 4/24/2024 5:05 PM | 31 | 0.56 | 0.45 | 0.55 | 0.13 | 30.23% | 1 | 43 | 25.29% |
| WY240517P00032000 | 4/24/2024 6:27 PM | 32 | 0.97 | 0.90 | 1.05 | 0.21 | 27.63% | 2 | 189 | 25.10% |
| WY240517P00033000 | 4/23/2024 7:10 PM | 33 | 1.53 | 1.35 | 1.85 | 0.00 | 0.00% | 4 | 453 | 29.30% |
| WY240517P00034000 | 4/22/2024 1:47 PM | 34 | 2.55 | 1.60 | 3.30 | 0.00 | 0.00% | 5 | 100 | 55.27% |
| WY240517P00035000 | 4/19/2024 7:59 PM | 35 | 3.20 | 1.45 | 5.70 | 0.00 | 0.00% | 5 | 97 | 112.01% |
| WY240517P00036000 | 4/9/2024 7:02 PM | 36 | 1.50 | 2.45 | 6.60 | 0.00 | 0.00% | 1 | 6 | 118.26% |
| WY240517P00037000 | 4/17/2024 7:21 PM | 37 | 5.30 | 3.40 | 6.80 | 0.00 | 0.00% | 2 | 6 | 99.37% |
| WY240517P00038000 | 3/27/2024 5:58 PM | 38 | 2.65 | 4.70 | 8.70 | 0.00 | 0.00% | 3 | 0 | 58.11% |
| WY240517P00039000 | 4/1/2024 6:54 PM | 39 | 3.35 | 6.00 | 8.10 | 0.00 | 0.00% | - | 0 | 85.64% |
Related Tickers
RYN Rayonier Inc.
30.28
-0.56%
PCH PotlatchDeltic Corporation
41.41
-0.10%
FPI Farmland Partners Inc.
10.90
+0.46%
SBAC SBA Communications Corporation
199.00
+0.35%
LAND Gladstone Land Corporation
12.70
-0.39%
LAMR Lamar Advertising Company
114.06
-0.51%
DLR Digital Realty Trust, Inc.
140.61
+1.50%
GLPI Gaming and Leisure Properties, Inc.
43.45
-0.21%
AMT American Tower Corporation
173.35
-0.48%
CCI Crown Castle Inc.
95.44
-0.03%