NYSE - Delayed Quote • USD
Weyerhaeuser Company (WY)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240517C00026000 | 5/3/2024 7:32 PM | 26 | 5.00 | 3.20 | 5.90 | 5.00 | - | 17 | 0 | 121.58% |
| WY240517C00027000 | 5/3/2024 7:25 PM | 27 | 4.00 | 2.20 | 6.00 | 4.00 | - | 32 | 0 | 165.14% |
| WY240517C00029000 | 4/26/2024 2:25 PM | 29 | 2.20 | 1.65 | 3.60 | 0.00 | 0.00% | 3 | 3 | 58.69% |
| WY240517C00030000 | 5/2/2024 3:40 PM | 30 | 0.86 | 1.20 | 1.35 | 0.00 | 0.00% | 29 | 47 | 29.10% |
| WY240517C00031000 | 5/1/2024 7:31 PM | 31 | 0.45 | 0.50 | 0.60 | 0.00 | 0.00% | 5 | 38 | 23.73% |
| WY240517C00032000 | 5/3/2024 6:15 PM | 32 | 0.19 | 0.10 | 0.20 | 0.09 | 90.00% | 14 | 140 | 22.56% |
| WY240517C00033000 | 5/2/2024 6:56 PM | 33 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 104 | 27.15% |
| WY240517C00034000 | 5/2/2024 4:25 PM | 34 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 115 | 44.53% |
| WY240517C00035000 | 5/2/2024 1:32 PM | 35 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 312 | 44.53% |
| WY240517C00036000 | 5/2/2024 5:39 PM | 36 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 1,038 | 45.31% |
| WY240517C00037000 | 4/23/2024 2:11 PM | 37 | 0.11 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 100 | 67.97% |
| WY240517C00038000 | 4/9/2024 1:57 PM | 38 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 45 | 75.39% |
| WY240517C00039000 | 4/8/2024 1:46 PM | 39 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 68 | 90.04% |
| WY240517C00040000 | 4/17/2024 3:33 PM | 40 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 50 | 149 | 69.92% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240517P00026000 | 4/17/2024 4:06 PM | 26 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 91.02% |
| WY240517P00028000 | 5/1/2024 1:30 PM | 28 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 5 | 63.67% |
| WY240517P00029000 | 5/1/2024 6:03 PM | 29 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 47 | 30.86% |
| WY240517P00030000 | 5/3/2024 5:29 PM | 30 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 4 | 103 | 25.78% |
| WY240517P00031000 | 5/3/2024 4:37 PM | 31 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 5 | 81 | 21.09% |
| WY240517P00032000 | 5/3/2024 7:09 PM | 32 | 1.10 | 0.70 | 1.50 | -0.10 | -8.33% | 7 | 193 | 41.21% |
| WY240517P00033000 | 4/30/2024 7:16 PM | 33 | 2.70 | 0.95 | 2.95 | 0.00 | 0.00% | 4 | 236 | 76.37% |
| WY240517P00034000 | 4/30/2024 5:23 PM | 34 | 4.70 | 2.30 | 4.70 | 0.00 | 0.00% | 5 | 92 | 67.58% |
| WY240517P00035000 | 5/3/2024 2:01 PM | 35 | 4.26 | 1.90 | 4.80 | 1.06 | 33.13% | 1 | 4 | 94.43% |
| WY240517P00036000 | 5/2/2024 5:28 PM | 36 | 5.20 | 2.85 | 6.00 | 0.00 | 0.00% | 6 | 6 | 115.63% |
| WY240517P00037000 | 4/30/2024 5:08 PM | 37 | 6.50 | 3.90 | 7.80 | 0.00 | 0.00% | 1 | 4 | 164.94% |
| WY240517P00038000 | 3/27/2024 5:58 PM | 38 | 2.65 | 5.00 | 7.70 | 0.00 | 0.00% | 3 | 0 | 119.53% |
| WY240517P00039000 | 4/1/2024 6:54 PM | 39 | 3.35 | 6.80 | 10.50 | 0.00 | 0.00% | - | 0 | 125.39% |
Related Tickers
PCH PotlatchDeltic Corporation
42.00
+1.42%
RYN Rayonier Inc.
29.36
-0.20%
FPI Farmland Partners Inc.
11.21
+0.81%
CCI Crown Castle Inc.
97.39
+0.99%
DLR Digital Realty Trust, Inc.
147.00
+4.89%
IRM Iron Mountain Incorporated
75.32
-2.18%
LAND Gladstone Land Corporation
12.92
-0.69%
AMT American Tower Corporation
181.74
+1.17%
SBAC SBA Communications Corporation
193.09
-0.40%
EPR EPR Properties
42.00
-0.24%