Advertisement
Advertisement
U.S. markets open in 6 hours 6 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Weyerhaeuser Company (WY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.98-0.68 (-1.63%)
At close: 04:00PM EST
40.66 -0.32 (-0.78%)
After hours: 05:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WY220121C000030002021-11-10 6:58AM EST3.0033.6736.6037.400.00-1110.00%
WY220121C000050002021-11-10 6:58AM EST5.0023.0034.6035.400.00-160.00%
WY220121C000080002021-11-10 6:58AM EST8.0013.5031.9032.200.00-160.00%
WY220121C000100002021-11-10 6:58AM EST10.0024.3829.9030.400.00-600.00%
WY220121C000130002021-11-10 6:58AM EST13.0022.5026.9027.400.00-100.00%
WY220121C000150002022-01-12 10:21AM EST15.0026.360.000.000.00-100.00%
WY220121C000180002022-01-12 9:32AM EST18.0022.900.000.000.00-100.00%
WY220121C000200002021-12-30 1:19PM EST20.0021.100.000.000.00-100.00%
WY220121C000230002021-12-29 9:53AM EST23.0017.000.000.000.00-100.00%
WY220121C000250002021-12-13 3:14PM EST25.0015.270.000.000.00-200.00%
WY220121C000270002021-12-21 9:30AM EST27.0011.200.000.000.00-100.00%
WY220121C000290002021-10-27 11:28AM EST29.007.209.209.700.00-160.00%
WY220121C000300002022-01-14 10:45AM EST30.0011.310.000.000.00-100.00%
WY220121C000310002021-11-30 1:23PM EST31.007.009.8010.300.00-133145.31%
WY220121C000320002022-01-13 3:48PM EST32.009.600.000.000.00-100.00%
WY220121C000330002022-01-14 9:32AM EST33.008.600.000.000.00-300.00%
WY220121C000340002022-01-13 11:47AM EST34.007.660.000.000.00-1000.00%
WY220121C000350002022-01-13 9:40AM EST35.006.520.000.000.00-400.00%
WY220121C000360002022-01-14 1:56PM EST36.004.700.000.000.00-1700.00%
WY220121C000370002022-01-14 3:58PM EST37.004.030.000.000.00-6200.00%
WY220121C000380002022-01-14 3:42PM EST38.003.040.000.000.00-300.00%
WY220121C000390002022-01-14 3:27PM EST39.002.150.000.000.00-2800.00%
WY220121C000400002022-01-14 3:34PM EST40.001.200.000.000.00-31200.00%
WY220121C000410002022-01-14 3:39PM EST41.000.550.000.000.00-28900.39%
WY220121C000420002022-01-14 1:46PM EST42.000.110.000.000.00-12106.25%
WY220121C000425002022-01-14 9:57AM EST42.500.200.000.000.00-4012.50%
WY220121C000430002022-01-12 1:47PM EST43.000.100.000.000.00-10012.50%
WY220121C000440002022-01-11 3:06PM EST44.000.050.000.000.00-2012.50%
WY220121C000450002022-01-13 11:54AM EST45.000.030.000.000.00-2025.00%
WY220121C000460002021-11-10 6:58AM EST46.000.280.100.250.00--384.77%
WY220121C000500002022-01-14 11:28AM EST50.000.050.000.000.00-2050.00%
WY220121C000550002021-11-10 6:58AM EST55.000.050.000.350.00-6324170.31%
WY220121C000600002021-11-03 1:49PM EST60.000.030.000.050.00-11740154.69%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WY220121P000030002021-11-10 6:58AM EST3.000.050.000.150.00-11101,187.50%
WY220121P000050002021-11-10 6:58AM EST5.000.050.000.100.00-2209887.50%
WY220121P000080002021-11-10 6:58AM EST8.000.050.000.200.00-419760.94%
WY220121P000100002021-11-10 6:58AM EST10.000.050.000.300.00-212703.13%
WY220121P000130002021-11-10 6:58AM EST13.000.050.000.200.00-370540.63%
WY220121P000150002021-11-10 2:58PM EST15.000.050.000.100.00-1294431.25%
WY220121P000180002022-01-11 9:31AM EST18.000.010.000.000.00-1050.00%
WY220121P000200002021-11-19 12:06PM EST20.000.150.000.200.00-1436350.78%
WY220121P000230002021-12-22 9:30AM EST23.000.050.000.000.00-1050.00%
WY220121P000250002021-12-07 10:10AM EST25.000.100.000.300.00-2545271.48%
WY220121P000270002021-11-22 3:36PM EST27.000.090.000.200.00-1841217.97%
WY220121P000290002021-11-26 11:52AM EST29.000.280.000.200.00-10358185.55%
WY220121P000300002022-01-10 12:54PM EST30.000.050.000.000.00-2050.00%
WY220121P000310002022-01-04 12:15PM EST31.000.050.000.000.00-3050.00%
WY220121P000320002022-01-11 10:37AM EST32.000.010.000.000.00-100050.00%
WY220121P000330002022-01-11 11:12AM EST33.000.050.000.000.00-47050.00%
WY220121P000340002022-01-12 10:30AM EST34.000.030.000.000.00-4050.00%
WY220121P000350002022-01-13 12:16PM EST35.000.050.000.000.00-2050.00%
WY220121P000360002022-01-11 12:04PM EST36.000.100.000.000.00-2025.00%
WY220121P000370002022-01-14 2:31PM EST37.000.090.000.000.00-20025.00%
WY220121P000380002022-01-11 3:19PM EST38.000.110.000.000.00-1025.00%
WY220121P000390002022-01-14 12:57PM EST39.000.150.000.000.00-17012.50%
WY220121P000400002022-01-14 3:53PM EST40.000.250.000.000.00-806.25%
WY220121P000410002022-01-14 1:56PM EST41.000.800.000.000.00-1300.00%
WY220121P000420002022-01-14 3:53PM EST42.001.260.000.000.00-900.00%
WY220121P000425002022-01-10 1:21PM EST42.502.750.000.000.00-100.00%
WY220121P000430002022-01-05 3:23PM EST43.002.700.000.000.00-2000.00%
WY220121P000440002021-11-10 6:58AM EST44.008.304.004.300.00--86131.84%
WY220121P000450002021-11-10 6:58AM EST45.009.204.905.200.00-179142.38%
WY220121P000460002021-11-10 6:58AM EST46.0010.205.906.200.00--400158.20%
WY220121P000500002021-11-10 6:58AM EST50.0014.259.8010.200.00-12209.47%
WY220121P000600002021-11-10 6:58AM EST60.0024.7019.8020.200.00--3313.67%
Advertisement
Advertisement