U.S. Markets open in 6 hrs 10 mins

Weyerhaeuser Co. (WY)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.00+0.18 (+0.53%)
At close: 4:04PM EDT
People also watch
IPLPXVMCWHRSWK
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WY170721C000280002017-07-19 10:19AM EDT28.005.525.906.200.00-816207.81%
WY170721C000285002017-07-07 9:31AM EDT28.503.603.403.70-2.00-35.71%880.00%
WY170721C000290002017-06-06 3:00PM EDT29.004.454.204.400.00-1600.00%
WY170721C000300002017-06-22 11:55AM EDT30.004.003.904.100.102.56%21250.00%
WY170721C000310002017-07-20 1:35PM EDT31.003.210.000.000.00-2200.00%
WY170721C000320002017-07-20 1:47PM EDT32.002.250.000.000.00-37900.00%
WY170721C000325002017-07-20 12:41PM EDT32.501.750.000.000.00-200.00%
WY170721C000330002017-07-20 3:47PM EDT33.001.050.000.000.00-23700.00%
WY170721C000335002017-07-18 1:53PM EDT33.500.050.450.700.00-151,17057.03%
WY170721C000340002017-07-20 3:45PM EDT34.000.190.000.000.00-1,00700.10%
WY170721C000345002017-07-20 11:28AM EDT34.500.050.000.000.00-2006.25%
WY170721C000350002017-07-20 3:40PM EDT35.000.040.000.000.00-34012.50%
WY170721C000360002017-07-19 1:01PM EDT36.000.040.000.050.00-32,27666.41%
WY170721C000370002017-06-21 12:37PM EDT37.000.020.000.050.00-2039190.63%
WY170721C000380002017-06-02 11:49PM EDT38.000.260.000.050.00-3194112.50%
WY170721C000390002017-06-02 11:49PM EDT39.000.170.000.050.00-163134.38%
WY170721C000400002017-06-02 11:49PM EDT40.000.020.000.050.00-561154.69%
WY170721C000410002017-06-02 11:49PM EDT41.000.050.000.050.00-22175.00%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WY170721P000160002017-06-02 11:50PM EDT16.000.100.000.050.00-195618.75%
WY170721P000190002017-06-02 11:50PM EDT19.000.250.000.050.00-1010487.50%
WY170721P000210002016-11-25 1:48PM EDT21.000.330.250.400.00-30653.13%
WY170721P000220002017-06-02 11:50PM EDT22.000.050.000.050.00-1010375.00%
WY170721P000230002017-06-02 11:50PM EDT23.000.140.000.050.00-3080340.63%
WY170721P000240002017-06-02 11:50PM EDT24.000.050.000.050.00-2023306.25%
WY170721P000250002017-06-02 11:50PM EDT25.000.060.000.050.00-1161275.00%
WY170721P000260002017-06-02 11:50PM EDT26.000.250.000.100.00-1039273.44%
WY170721P000270002017-07-10 1:33PM EDT27.000.050.000.050.00-40132215.63%
WY170721P000280002017-06-15 12:10PM EDT28.000.040.000.100.00-20902207.81%
WY170721P000290002017-06-27 3:56PM EDT29.000.040.000.050.00-10191156.25%
WY170721P000300002017-07-14 11:55AM EDT30.000.050.000.050.00-20789128.13%
WY170721P000310002017-07-12 11:53AM EDT31.000.050.000.050.00-51,15498.44%
WY170721P000320002017-07-13 1:24PM EDT32.000.150.000.100.00-182082.03%
WY170721P000325002017-07-17 9:37AM EDT32.500.060.000.050.00-547855.47%
WY170721P000330002017-07-20 2:56PM EDT33.000.020.000.000.00-10012.50%
WY170721P000335002017-07-05 9:37AM EDT33.500.651.451.650.00-103,030253.91%
WY170721P000340002017-07-20 3:18PM EDT34.000.060.000.000.00-4500.10%
WY170721P000350002017-07-06 3:25PM EDT35.002.912.903.200.00-573350.00%
WY170721P000360002017-07-05 1:50PM EDT36.002.903.904.200.00-750403.52%
WY170721P000380002017-06-12 4:47PM EDT38.004.604.304.500.00-100226.95%