WY - Weyerhaeuser Company

NYSE - Nasdaq Real Time 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%440.00%
WY171215C000330002017-12-08 12:47PM EST33.002.752.352.50-0.35-11.29%10100.00%
WY171215C000340002017-12-14 2:22PM EST34.001.821.952.100.00-1870.31%
WY171215C000345002017-12-04 11:09AM EST34.500.900.901.15-0.34-27.42%120.00%
WY171215C000350002017-12-15 10:05AM EST35.000.900.851.05+0.25+38.46%1332,0330.00%
WY171215C000355002017-12-11 2:05PM EST35.500.300.400.600.00-814326.17%
WY171215C000360002017-12-14 3:53PM EST36.000.070.000.150.00-591,81314.84%
WY171215C000365002017-12-14 10:40AM EST36.500.030.000.050.00-403,77525.39%
WY171215C000370002017-12-14 3:53PM EST37.000.030.000.050.00-877642.19%
WY171215C000375002017-11-24 12:54PM EST37.500.100.050.150.00-22422469.92%
WY171215C000380002017-11-27 10:21AM EST38.000.140.000.05-0.06-30.00%12060.94%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WY171215P000300002017-11-08 9:30AM EST30.000.060.000.100.00-444196.88%
WY171215P000310002017-11-17 11:45PM EST31.000.050.000.100.00-2020167.19%
WY171215P000320002017-11-16 11:47AM EST32.000.050.000.100.00-10120138.28%
WY171215P000330002017-11-28 1:53PM EST33.000.100.100.20+0.01+11.11%122143.75%
WY171215P000335002017-12-01 11:53PM EST33.500.150.100.200.00-55125.78%
WY171215P000340002017-12-13 3:01PM EST34.000.050.000.050.00-452567.97%
WY171215P000345002017-12-08 10:35AM EST34.500.100.100.20-0.15-60.00%103089.06%
WY171215P000350002017-12-14 1:39PM EST35.000.050.000.050.00-131048.05%
WY171215P000355002017-12-11 3:18PM EST35.500.400.000.050.00-1211130.86%
WY171215P000360002017-12-14 2:23PM EST36.000.250.000.150.00-137524.22%
WY171215P000370002017-12-11 12:23PM EST37.001.570.851.150.00-301774.61%
WY171215P000380002017-12-13 3:01PM EST38.002.121.902.200.00-148690.63%
WY171215P000390002017-11-20 9:30AM EST39.003.013.003.200.00-55132.81%