WY - Weyerhaeuser Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WY191018C000200002019-08-29 3:12PM EDT20.006.107.608.100.00-30373.44%
WY191018C000220002019-09-04 3:13PM EDT22.004.584.204.900.00-2500.00%
WY191018C000230002019-09-05 9:30AM EDT23.003.703.203.900.00-200.00%
WY191018C000240002019-10-17 3:13PM EDT24.004.033.904.20+0.33+8.92%1135162.50%
WY191018C000250002019-10-17 11:50AM EDT25.002.992.953.20+0.49+19.60%4903142.97%
WY191018C000260002019-10-17 1:46PM EDT26.002.071.952.05+0.42+25.45%24,56489.84%
WY191018C000265002019-10-16 3:29PM EDT26.501.001.451.600.00-31150.00%
WY191018C000270002019-10-17 3:51PM EDT27.001.031.001.10+0.38+58.46%312,22552.34%
WY191018C000275002019-10-17 1:59PM EDT27.500.550.450.60+0.28+103.70%818545.31%
WY191018C000280002019-10-17 3:51PM EDT28.000.200.100.20+0.15+300.00%1621,99332.42%
WY191018C000285002019-10-02 9:32AM EDT28.500.100.000.100.00-14146.88%
WY191018C000290002019-10-17 3:14PM EDT29.000.050.000.150.00-101,47564.06%
WY191018C000300002019-10-15 9:30AM EDT30.000.100.000.250.00-6252119.14%
WY191018C000310002019-06-28 3:49PM EDT31.000.100.000.300.00-60164.45%
WY191018C000320002019-07-03 12:22PM EDT32.000.050.002.150.00-858415.23%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WY191018P000160002019-05-28 3:35PM EDT16.000.200.000.350.00--20673.44%
WY191018P000170002019-06-03 12:15PM EDT17.000.250.000.200.00-122130545.31%
WY191018P000180002019-09-09 9:36AM EDT18.000.050.000.150.00-42465.63%
WY191018P000190002019-05-21 10:36AM EDT19.000.430.100.250.00--60495.31%
WY191018P000200002019-09-19 10:47AM EDT20.001.050.000.750.00-2313538.28%
WY191018P000210002019-09-11 11:59AM EDT21.000.080.001.650.00-332627.34%
WY191018P000220002019-10-01 10:56AM EDT22.000.100.000.750.00-14,283421.09%
WY191018P000230002019-10-07 10:21AM EDT23.000.080.000.150.00-11,555237.50%
WY191018P000240002019-09-30 3:25PM EDT24.000.050.000.200.00-1111,039208.59%
WY191018P000250002019-10-11 2:02PM EDT25.000.050.000.050.00-8537121.88%
WY191018P000255002019-10-08 10:33AM EDT25.500.150.000.750.00--1224.22%
WY191018P000260002019-10-15 9:50AM EDT26.000.050.000.050.00-2539985.94%
WY191018P000265002019-10-15 3:29PM EDT26.500.010.000.600.00-369150.00%
WY191018P000270002019-10-16 9:41AM EDT27.000.100.050.400.00-10284105.08%
WY191018P000275002019-10-15 9:52AM EDT27.500.350.200.050.00-23955.08%
WY191018P000280002019-10-17 10:47AM EDT28.000.100.100.20-0.65-86.67%141835.94%
WY191018P000285002019-09-23 10:24AM EDT28.500.900.450.600.00--251.17%
WY191018P000290002019-09-24 9:30AM EDT29.001.400.951.100.00-6554.69%
WY191018P000300002019-09-05 1:15PM EDT30.003.503.403.600.00-30393.75%
WY191018P000310002019-09-05 1:15PM EDT31.004.504.404.700.00-50457.81%
WY191018P000320002019-09-05 1:15PM EDT32.005.505.305.600.00-30489.84%
WY191018P000330002019-08-05 10:06AM EDT33.008.736.206.500.00-11516.80%