NYSE - Nasdaq Real Time Price USD
Weyerhaeuser Company (WY)
27.27
-0.03
(-0.13%)
As of 9:35:21 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY250620C00022000 | 4/25/2025 12:28 PM | 22 | 3.30 | 1.15 | 5.10 | 0.00 | 0.00% | 5 | 7 | 0.00% |
| WY250620C00023000 | 6/5/2025 12:52 PM | 23 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WY250620C00024000 | 6/11/2025 3:04 PM | 24 | 3.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| WY250620C00025000 | 6/11/2025 9:30 AM | 25 | 2.99 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 124 | 0.00% |
| WY250620C00026000 | 6/12/2025 3:44 PM | 26 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 153 | 0.00% |
| WY250620C00027000 | 6/12/2025 2:25 PM | 27 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 305 | 0.00% |
| WY250620C00028000 | 6/11/2025 2:01 PM | 28 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 643 | 6.25% |
| WY250620C00029000 | 6/9/2025 11:46 AM | 29 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 150 | 12.50% |
| WY250620C00030000 | 6/9/2025 1:44 PM | 30 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 12.50% |
| WY250620C00031000 | 5/16/2025 10:03 AM | 31 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 12 | 25.00% |
| WY250620C00032000 | 4/29/2025 9:38 AM | 32 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 15 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY250620P00020000 | 4/28/2025 2:56 PM | 20 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 2 | 113.28% |
| WY250620P00021000 | 4/21/2025 3:03 PM | 21 | 0.40 | 0.00 | 0.15 | 0.00 | 0.00% | - | 12 | 106.25% |
| WY250620P00022000 | 5/23/2025 11:11 AM | 22 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 549 | 50.00% |
| WY250620P00023000 | 6/10/2025 2:19 PM | 23 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 18 | 25.00% |
| WY250620P00024000 | 6/10/2025 10:27 AM | 24 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 511 | 25.00% |
| WY250620P00025000 | 6/12/2025 12:08 PM | 25 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 187 | 12.50% |
| WY250620P00026000 | 6/12/2025 11:15 AM | 26 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 188 | 12.50% |
| WY250620P00027000 | 6/12/2025 11:21 AM | 27 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 52 | 3.13% |
| WY250620P00028000 | 6/10/2025 2:08 PM | 28 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| WY250620P00029000 | 5/29/2025 11:02 AM | 29 | 3.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WY250620P00031000 | 5/29/2025 2:58 PM | 31 | 5.07 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| WY250620P00032000 | 5/29/2025 2:47 PM | 32 | 5.98 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| WY250620P00033000 | 5/29/2025 2:47 PM | 33 | 6.99 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
RYN Rayonier Inc.
23.85
-0.02%
PCH PotlatchDeltic Corporation
39.70
-0.50%
FPI Farmland Partners Inc.
11.50
+0.04%
CCI Crown Castle Inc.
99.55
+0.59%
LAND Gladstone Land Corporation
10.15
-0.68%
IRM Iron Mountain Incorporated
102.79
+0.26%
AMT American Tower Corporation
216.86
+0.38%
DLR Digital Realty Trust, Inc.
174.51
-0.38%
GLPI Gaming and Leisure Properties, Inc.
46.63
0.00%
EPR EPR Properties
57.24
-0.45%