NYSE - Nasdaq Real Time Price USD
Weyerhaeuser Company (WY)
26.69
-0.28
(-1.04%)
At close: 4:00:02 PM EDT
26.75
+0.06
+(0.22%)
After hours: 5:04:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY250516C00015000 | 5/6/2025 3:16 PM | 15 | 10.55 | 9.90 | 13.70 | 0.00 | 0.00% | - | 2 | 317.19% |
| WY250516C00020000 | 5/6/2025 3:25 PM | 20 | 5.55 | 4.90 | 8.80 | 0.00 | 0.00% | - | 1 | 192.97% |
| WY250516C00021000 | 4/22/2025 9:43 AM | 21 | 4.46 | 3.90 | 7.50 | 0.00 | 0.00% | - | 9 | 100.00% |
| WY250516C00022000 | 4/29/2025 10:05 AM | 22 | 2.30 | 2.85 | 6.80 | 0.00 | 0.00% | - | 0 | 135.16% |
| WY250516C00023000 | 4/14/2025 3:14 PM | 23 | 3.40 | 1.90 | 5.70 | 0.00 | 0.00% | - | 1 | 104.69% |
| WY250516C00024000 | 5/5/2025 10:51 AM | 24 | 2.30 | 0.90 | 4.80 | 0.00 | 0.00% | 2 | 13 | 91.02% |
| WY250516C00025000 | 5/7/2025 10:01 AM | 25 | 0.85 | 0.65 | 2.45 | 0.00 | 0.00% | 1 | 57 | 134.57% |
| WY250516C00026000 | 5/12/2025 12:41 PM | 26 | 0.85 | 0.70 | 0.90 | 0.00 | 0.00% | 167 | 485 | 43.36% |
| WY250516C00027000 | 5/13/2025 3:41 PM | 27 | 0.18 | 0.10 | 0.25 | -0.12 | -40.00% | 4 | 107 | 34.38% |
| WY250516C00028000 | 5/7/2025 9:46 AM | 28 | 0.20 | 0.00 | 0.15 | 0.13 | 185.71% | 1 | 109 | 51.37% |
| WY250516C00029000 | 5/7/2025 12:38 PM | 29 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 129 | 59.77% |
| WY250516C00030000 | 5/12/2025 2:05 PM | 30 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 105 | 140.04% |
| WY250516C00031000 | 5/12/2025 10:05 AM | 31 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 89 | 114.45% |
| WY250516C00032000 | 4/8/2025 10:10 AM | 32 | 0.20 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 41 | 149.02% |
| WY250516C00033000 | 5/2/2025 2:02 PM | 33 | 0.03 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 23 | 141.41% |
| WY250516C00034000 | 4/9/2025 1:25 PM | 34 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 125.00% |
| WY250516C00037000 | 3/31/2025 1:27 PM | 37 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY250516P00019000 | 4/7/2025 1:06 PM | 19 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 156.25% |
| WY250516P00020000 | 5/12/2025 12:25 PM | 20 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 3 | 197.27% |
| WY250516P00021000 | 5/12/2025 12:25 PM | 21 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 4 | 187.89% |
| WY250516P00022000 | 5/5/2025 12:32 PM | 22 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 20 | 95.31% |
| WY250516P00023000 | 5/7/2025 12:38 PM | 23 | 0.45 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 321 | 76.56% |
| WY250516P00024000 | 5/7/2025 9:30 AM | 24 | 0.29 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 42 | 67.19% |
| WY250516P00025000 | 5/12/2025 12:24 PM | 25 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 259 | 60.16% |
| WY250516P00026000 | 5/13/2025 3:59 PM | 26 | 0.05 | 0.00 | 1.10 | -0.04 | -44.44% | 12 | 58 | 77.34% |
| WY250516P00027000 | 5/12/2025 1:58 PM | 27 | 0.40 | 0.40 | 0.65 | 0.00 | 0.00% | 5 | 80 | 42.77% |
| WY250516P00028000 | 4/23/2025 9:36 AM | 28 | 1.40 | 0.45 | 2.45 | 0.00 | 0.00% | 1 | 55 | 50.00% |
| WY250516P00029000 | 5/5/2025 10:11 AM | 29 | 3.02 | 2.00 | 4.10 | 0.00 | 0.00% | 1 | 29 | 141.60% |
| WY250516P00030000 | 4/21/2025 3:13 PM | 30 | 5.65 | 1.35 | 5.10 | 0.00 | 0.00% | 10 | 1 | 269.34% |
| WY250516P00031000 | 4/3/2025 3:55 PM | 31 | 3.60 | 2.65 | 6.60 | 0.00 | 0.00% | 5 | 3 | 136.91% |
Related Tickers
RYN Rayonier Inc.
23.90
-0.91%
PCH PotlatchDeltic Corporation
40.10
-0.62%
LAND Gladstone Land Corporation
9.91
+2.69%
FPI Farmland Partners Inc.
10.40
+1.76%
CCI Crown Castle Inc.
98.32
-2.15%
SBAC SBA Communications Corporation
225.82
-1.68%
IRM Iron Mountain Incorporated
97.38
-0.57%
AMT American Tower Corporation
203.96
-1.90%
DLR Digital Realty Trust, Inc.
165.80
-0.12%
LAMR Lamar Advertising Company
118.89
+0.24%