NYSE - Nasdaq Real Time Price • USD
Weyerhaeuser Company (WY)
As of 2:05 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240419C00022000 | 10/26/2023 4:56 PM | 22 | 7.40 | 8.50 | 11.60 | 0.00 | 0.00% | - | 0 | 667.58% |
| WY240419C00023000 | 10/26/2023 5:18 PM | 23 | 6.50 | 7.80 | 10.50 | 0.00 | 0.00% | 5 | 0 | 634.77% |
| WY240419C00024000 | 10/12/2023 6:41 PM | 24 | 6.50 | 6.00 | 7.10 | 0.00 | 0.00% | 13 | 16 | 0.00% |
| WY240419C00025000 | 10/31/2023 1:58 PM | 25 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 46 | 0.00% |
| WY240419C00026000 | 10/4/2023 3:03 PM | 26 | 4.60 | 5.30 | 5.90 | 0.00 | 0.00% | 4 | 75 | 310.94% |
| WY240419C00027000 | 10/30/2023 3:05 PM | 27 | 2.90 | 4.90 | 5.50 | 0.00 | 0.00% | 1 | 31 | 407.81% |
| WY240419C00028000 | 3/4/2024 7:20 PM | 28 | 6.90 | 5.10 | 7.20 | 0.00 | 0.00% | 1 | 62 | 698.44% |
| WY240419C00029000 | 4/18/2024 4:31 PM | 29 | 2.60 | 0.95 | 2.45 | 0.00 | 0.00% | 2 | 28 | 132.81% |
| WY240419C00030000 | 4/19/2024 3:30 PM | 30 | 1.45 | 1.05 | 1.45 | -1.00 | -40.82% | 12 | 112 | 89.84% |
| WY240419C00031000 | 4/18/2024 1:55 PM | 31 | 0.50 | 0.30 | 0.45 | -0.16 | -24.24% | 3 | 96 | 41.41% |
| WY240419C00032000 | 4/16/2024 7:44 PM | 32 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 23 | 88 | 39.84% |
| WY240419C00033000 | 4/18/2024 5:44 PM | 33 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 217 | 63.28% |
| WY240419C00034000 | 4/15/2024 6:33 PM | 34 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 560 | 90.63% |
| WY240419C00035000 | 4/19/2024 5:38 PM | 35 | 0.03 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 1,022 | 115.63% |
| WY240419C00036000 | 4/17/2024 3:15 PM | 36 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 1,318 | 139.06% |
| WY240419C00037000 | 4/10/2024 5:21 PM | 37 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 208 | 160.94% |
| WY240419C00038000 | 4/1/2024 7:28 PM | 38 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 93 | 181.25% |
| WY240419C00039000 | 3/6/2024 3:45 PM | 39 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 232 | 201.56% |
| WY240419C00040000 | 4/3/2024 6:28 PM | 40 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 17 | 382.03% |
| WY240419C00041000 | 12/26/2023 7:32 PM | 41 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 407.81% |
| WY240419C00042000 | 11/14/2023 2:30 PM | 42 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240419P00020000 | 10/30/2023 1:30 PM | 20 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| WY240419P00023000 | 11/3/2023 3:41 PM | 23 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 487.50% |
| WY240419P00024000 | 11/1/2023 2:28 PM | 24 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 10 | 50.00% |
| WY240419P00025000 | 2/12/2024 5:29 PM | 25 | 0.35 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 27 | 239.06% |
| WY240419P00026000 | 12/13/2023 7:53 PM | 26 | 0.15 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 15 | 390.63% |
| WY240419P00027000 | 2/28/2024 6:13 PM | 27 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 16 | 168.75% |
| WY240419P00028000 | 3/27/2024 6:15 PM | 28 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 46 | 117.19% |
| WY240419P00029000 | 3/28/2024 3:43 PM | 29 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 70 | 85.94% |
| WY240419P00030000 | 4/12/2024 4:47 PM | 30 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 79 | 53.91% |
| WY240419P00031000 | 4/19/2024 4:14 PM | 31 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 12 | 146 | 24.22% |
| WY240419P00032000 | 4/19/2024 5:00 PM | 32 | 0.67 | 0.55 | 0.75 | 0.17 | 34.00% | 20 | 96 | 41.41% |
| WY240419P00033000 | 4/19/2024 5:28 PM | 33 | 1.88 | 1.55 | 1.85 | 0.23 | 13.94% | 6 | 67 | 50.00% |
| WY240419P00034000 | 4/19/2024 5:28 PM | 34 | 2.93 | 2.50 | 2.90 | -0.47 | -13.82% | 2 | 37 | 71.88% |
| WY240419P00035000 | 4/18/2024 4:16 PM | 35 | 3.65 | 3.00 | 3.90 | 0.00 | 0.00% | 2 | 147 | 187.50% |
| WY240419P00036000 | 4/17/2024 6:22 PM | 36 | 3.90 | 4.00 | 5.20 | 0.00 | 0.00% | 210 | 94 | 293.36% |
| WY240419P00037000 | 4/18/2024 6:35 PM | 37 | 5.60 | 5.00 | 6.30 | 0.00 | 0.00% | 1 | 1 | 349.22% |
| WY240419P00039000 | 8/24/2023 7:52 PM | 39 | 6.50 | 5.90 | 8.00 | 0.00 | 0.00% | 19 | 19 | 335.16% |
Related Tickers
PCH PotlatchDeltic Corporation
40.83
+0.18%
FPI Farmland Partners Inc.
10.71
+1.18%
RYN Rayonier Inc.
30.07
-0.60%
LAND Gladstone Land Corporation
12.62
+1.82%
GLPI Gaming and Leisure Properties, Inc.
42.64
+0.68%
IRM Iron Mountain Incorporated
74.83
+0.54%
SBAC SBA Communications Corporation
195.72
-0.12%
DLR Digital Realty Trust, Inc.
136.84
+0.13%
LAMR Lamar Advertising Company
110.67
-0.05%
CCI Crown Castle Inc.
94.66
+0.31%