U.S. Markets closed

Weyerhaeuser Co. (WY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.58+0.16 (+0.48%)
At close: 4:01PM EDT
People also watch
IPLPXVMCWHRSWK
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WY170929C000300002017-08-18 11:51PM EDT30.001.651.351.500.00-10100.00%
WY170929C000310002017-08-18 11:51PM EDT31.001.100.600.850.00-10100.00%
WY170929C000315002017-09-14 1:10PM EDT31.501.801.501.650.00-82410.00%
WY170929C000320002017-09-08 11:28AM EDT32.001.701.701.85+0.31+22.30%52049.61%
WY170929C000325002017-09-11 11:41AM EDT32.501.150.700.800.00-23220.00%
WY170929C000330002017-09-15 3:33PM EDT33.000.450.350.50-0.30-40.00%21340.00%
WY170929C000335002017-09-22 3:26PM EDT33.500.300.250.40-0.13-30.23%95920.90%
WY170929C000340002017-09-20 12:45PM EDT34.000.200.050.200.00-101821.58%
WY170929C000345002017-09-18 3:52PM EDT34.500.050.000.100.00-252523.24%
WY170929C000350002017-09-11 9:30AM EDT35.000.100.000.050.00-91225.00%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WY170929P000275002017-08-30 9:30AM EDT27.500.050.000.100.00-103087.11%
WY170929P000295002017-08-25 11:55PM EDT29.500.250.100.250.00-202082.23%
WY170929P000305002017-09-01 1:40PM EDT30.500.200.150.25+0.05+33.33%90169.14%
WY170929P000310002017-09-21 10:34AM EDT31.000.090.000.050.00-301941.41%
WY170929P000315002017-09-21 10:34AM EDT31.500.120.000.050.00-306934.77%
WY170929P000320002017-09-08 11:50PM EDT32.000.250.100.200.00-121243.85%
WY170929P000325002017-09-07 3:43PM EDT32.500.300.200.300.00-12542.19%
WY170929P000330002017-09-21 9:40AM EDT33.000.350.050.200.00-1625.20%
WY170929P000335002017-09-22 12:14PM EDT33.500.260.200.35-0.09-25.71%31022.66%
WY170929P000345002017-09-22 11:45PM EDT34.500.980.901.100.00-5029.49%
WY170929P000355002017-08-25 11:55PM EDT35.504.403.904.200.00-2020169.73%