WY - Weyerhaeuser Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WY171215C000300002017-12-08 3:51PM EST30.005.305.205.60-0.70-11.67%44117.19%
WY171215C000330002017-12-08 12:47PM EST33.002.752.352.50-0.35-11.29%101048.05%
WY171215C000340002017-11-29 9:30AM EST34.001.751.501.75-0.40-22.86%46558.01%
WY171215C000345002017-12-04 11:09AM EST34.500.900.901.15-0.34-27.42%1238.28%
WY171215C000350002017-12-11 3:51PM EST35.000.580.000.000.00-3400.00%
WY171215C000355002017-12-11 2:05PM EST35.500.300.000.000.00-800.78%
WY171215C000360002017-12-11 2:11PM EST36.000.130.000.000.00-1206.25%
WY171215C000365002017-12-11 9:32AM EST36.500.050.000.000.00-1506.25%
WY171215C000370002017-12-11 1:31PM EST37.000.010.000.000.00-3012.50%
WY171215C000375002017-11-24 12:54PM EST37.500.100.050.150.00-22422451.56%
WY171215C000380002017-11-27 10:21AM EST38.000.140.000.05-0.06-30.00%12044.53%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WY171215P000300002017-11-08 9:30AM EST30.000.060.000.100.00-44490.63%
WY171215P000310002017-11-17 11:45PM EST31.000.050.000.100.00-202075.78%
WY171215P000320002017-11-16 11:47AM EST32.000.050.000.100.00-1012060.94%
WY171215P000330002017-11-28 1:53PM EST33.000.100.100.20+0.01+11.11%12261.72%
WY171215P000335002017-12-01 11:53PM EST33.500.150.100.200.00-5552.34%
WY171215P000340002017-12-05 1:09PM EST34.000.180.050.20-0.02-10.00%2154648.05%
WY171215P000345002017-12-08 10:35AM EST34.500.100.100.20-0.15-60.00%103037.40%
WY171215P000350002017-12-11 10:51AM EST35.000.200.000.000.00-203.13%
WY171215P000355002017-12-11 3:18PM EST35.500.400.000.000.00-1200.00%
WY171215P000360002017-12-01 9:33AM EST36.000.850.850.95+0.18+18.00%140642.29%
WY171215P000370002017-12-11 12:23PM EST37.001.570.000.000.00-3000.00%
WY171215P000380002017-12-11 9:30AM EST38.002.600.000.000.00-200.00%
WY171215P000390002017-11-20 9:30AM EST39.003.013.003.200.00-550.00%