NYSE - Delayed Quote • USD
Weyerhaeuser Company (WY)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240517C00032000 | 4/19/2024 6:49 PM | 32 | 0.60 | 0.65 | 0.70 | -0.12 | -16.67% | 6 | 29 | 26.86% |
| WY240517C00033000 | 4/19/2024 7:14 PM | 33 | 0.30 | 0.30 | 0.40 | 0.00 | 0.00% | 7 | 49 | 27.54% |
| WY240517C00034000 | 4/19/2024 1:49 PM | 34 | 0.20 | 0.10 | 0.20 | -0.01 | -4.76% | 1 | 110 | 27.44% |
| WY240517C00035000 | 4/19/2024 7:40 PM | 35 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 6 | 309 | 27.93% |
| WY240517C00036000 | 4/16/2024 4:18 PM | 36 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 1,080 | 33.30% |
| WY240517C00037000 | 4/12/2024 6:20 PM | 37 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 102 | 12.50% |
| WY240517C00038000 | 4/9/2024 1:57 PM | 38 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 45 | 59.08% |
| WY240517C00039000 | 4/8/2024 1:46 PM | 39 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 68 | 58.79% |
| WY240517C00040000 | 4/17/2024 3:33 PM | 40 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 149 | 71.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240517P00029000 | 4/19/2024 1:46 PM | 29 | 0.20 | 0.15 | 0.20 | 0.04 | 25.00% | 5 | 20 | 29.20% |
| WY240517P00030000 | 4/19/2024 6:35 PM | 30 | 0.40 | 0.30 | 0.40 | 0.05 | 14.29% | 6 | 10 | 28.32% |
| WY240517P00031000 | 4/19/2024 4:40 PM | 31 | 0.70 | 0.60 | 0.70 | 0.02 | 2.94% | 4 | 27 | 26.56% |
| WY240517P00032000 | 4/19/2024 5:00 PM | 32 | 1.15 | 1.05 | 1.15 | 0.10 | 9.52% | 2 | 185 | 24.51% |
| WY240517P00033000 | 4/19/2024 2:45 PM | 33 | 1.75 | 1.65 | 2.40 | -0.05 | -2.78% | 2 | 457 | 42.53% |
| WY240517P00034000 | 4/19/2024 7:53 PM | 34 | 2.67 | 2.50 | 2.65 | 0.27 | 11.25% | 5 | 104 | 23.34% |
| WY240517P00035000 | 4/19/2024 7:59 PM | 35 | 3.20 | 3.40 | 5.70 | 1.07 | 50.23% | 5 | 115 | 64.94% |
| WY240517P00036000 | 4/9/2024 7:02 PM | 36 | 1.50 | 3.20 | 5.80 | 0.00 | 0.00% | 1 | 6 | 81.01% |
| WY240517P00037000 | 4/17/2024 7:21 PM | 37 | 5.30 | 4.30 | 6.60 | 0.00 | 0.00% | 2 | 6 | 81.69% |
| WY240517P00038000 | 3/27/2024 5:58 PM | 38 | 2.65 | 4.70 | 8.50 | 0.00 | 0.00% | 3 | 0 | 118.16% |
| WY240517P00039000 | 4/1/2024 6:54 PM | 39 | 3.35 | 5.70 | 9.50 | 0.00 | 0.00% | - | 0 | 125.15% |
Related Tickers
PCH PotlatchDeltic Corporation
41.19
+1.08%
FPI Farmland Partners Inc.
10.75
+1.61%
RYN Rayonier Inc.
30.35
+0.33%
LAND Gladstone Land Corporation
12.69
+2.42%
GLPI Gaming and Leisure Properties, Inc.
42.80
+1.06%
IRM Iron Mountain Incorporated
75.10
+0.91%
SBAC SBA Communications Corporation
196.06
+0.06%
DLR Digital Realty Trust, Inc.
136.83
+0.12%
LAMR Lamar Advertising Company
111.44
+0.65%
CCI Crown Castle Inc.
95.20
+0.88%