NYSE - Nasdaq Real Time Price • USD
Weyerhaeuser Company (WY)
As of 2:19 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240517C00030000 | 4/26/2024 4:58 PM | 30 | 1.50 | 1.40 | 1.50 | -0.30 | -16.67% | 4 | 16 | 26.66% |
| WY240517C00031000 | 4/25/2024 7:36 PM | 31 | 1.15 | 0.70 | 0.80 | 0.00 | 0.00% | 1 | 30 | 23.78% |
| WY240517C00032000 | 4/26/2024 3:38 PM | 32 | 0.30 | 0.30 | 0.35 | -0.25 | -45.45% | 4 | 114 | 22.46% |
| WY240517C00033000 | 4/26/2024 4:17 PM | 33 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 11 | 116 | 25.78% |
| WY240517C00034000 | 4/26/2024 1:43 PM | 34 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 116 | 27.44% |
| WY240517C00035000 | 4/24/2024 7:53 PM | 35 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 318 | 33.79% |
| WY240517C00036000 | 4/26/2024 4:09 PM | 36 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 64 | 1,075 | 34.38% |
| WY240517C00037000 | 4/23/2024 2:11 PM | 37 | 0.11 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 100 | 51.76% |
| WY240517C00038000 | 4/9/2024 1:57 PM | 38 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 45 | 57.62% |
| WY240517C00039000 | 4/8/2024 1:46 PM | 39 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 68 | 68.75% |
| WY240517C00040000 | 4/17/2024 3:33 PM | 40 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 50 | 149 | 53.52% |
| 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 | 1.00 | 0.00 | 0.00% | - | 1 | 77.73% |
| WY240517P00028000 | 4/17/2024 4:06 PM | 28 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 32.62% |
| WY240517P00029000 | 4/25/2024 1:36 PM | 29 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 44 | 27.44% |
| WY240517P00030000 | 4/25/2024 7:52 PM | 30 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 6 | 25 | 24.61% |
| WY240517P00031000 | 4/26/2024 2:55 PM | 31 | 0.55 | 0.50 | 0.60 | 0.02 | 3.77% | 7 | 47 | 22.07% |
| WY240517P00032000 | 4/26/2024 4:55 PM | 32 | 1.22 | 1.05 | 1.15 | 0.22 | 22.00% | 26 | 193 | 20.51% |
| WY240517P00033000 | 4/25/2024 7:36 PM | 33 | 1.65 | 1.85 | 1.95 | 0.00 | 0.00% | 15 | 460 | 20.31% |
| WY240517P00034000 | 4/22/2024 1:47 PM | 34 | 2.55 | 2.75 | 2.95 | 0.00 | 0.00% | 5 | 100 | 27.34% |
| WY240517P00035000 | 4/19/2024 7:59 PM | 35 | 3.20 | 2.15 | 4.00 | 0.00 | 0.00% | 5 | 39 | 37.50% |
| WY240517P00036000 | 4/9/2024 7:02 PM | 36 | 1.50 | 3.10 | 5.00 | 0.00 | 0.00% | 1 | 6 | 43.75% |
| WY240517P00037000 | 4/25/2024 1:37 PM | 37 | 5.90 | 4.50 | 6.00 | 0.00 | 0.00% | 1 | 5 | 49.61% |
| WY240517P00038000 | 3/27/2024 5:58 PM | 38 | 2.65 | 5.50 | 8.90 | 0.00 | 0.00% | 3 | 0 | 69.24% |
| WY240517P00039000 | 4/1/2024 6:54 PM | 39 | 3.35 | 6.00 | 9.70 | 0.00 | 0.00% | - | 0 | 140.53% |
Related Tickers
PCH PotlatchDeltic Corporation
40.98
-0.15%
RYN Rayonier Inc.
30.23
+0.37%
FPI Farmland Partners Inc.
10.84
+0.74%
LAND Gladstone Land Corporation
12.68
+0.32%
SBAC SBA Communications Corporation
196.62
-0.66%
DLR Digital Realty Trust, Inc.
142.77
+0.90%
IRM Iron Mountain Incorporated
77.48
+0.28%
GLPI Gaming and Leisure Properties, Inc.
42.42
-2.33%
LAMR Lamar Advertising Company
114.10
+1.14%
AMT American Tower Corporation
172.71
-0.11%