Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240531C00035000 | 2024-04-19 3:53PM EDT | 35.00 | 19.10 | 26.55 | 30.40 | 0.00 | - | 30 | 30 | 199.41% |
| W240531C00045000 | 2024-04-19 3:53PM EDT | 45.00 | 10.47 | 17.45 | 20.10 | 0.00 | - | 30 | 30 | 72.46% |
| W240531C00052000 | 2024-05-02 2:47PM EDT | 52.00 | 8.50 | 11.85 | 13.30 | 0.00 | - | 33 | 34 | 73.24% |
| W240531C00054000 | 2024-05-03 9:51AM EDT | 54.00 | 10.00 | 9.40 | 11.95 | +3.40 | +51.52% | 1 | 30 | 66.02% |
| W240531C00055000 | 2024-05-03 1:21PM EDT | 55.00 | 8.31 | 9.20 | 10.25 | +2.76 | +49.73% | 3 | 48 | 62.23% |
| W240531C00056000 | 2024-05-03 12:06PM EDT | 56.00 | 7.59 | 7.60 | 10.40 | +2.89 | +61.49% | 1 | 31 | 62.89% |
| W240531C00057000 | 2024-05-01 12:53PM EDT | 57.00 | 2.31 | 7.05 | 8.95 | 0.00 | - | 2 | 3 | 57.72% |
| W240531C00058000 | 2024-05-02 2:05PM EDT | 58.00 | 5.98 | 5.80 | 7.75 | +1.68 | +39.07% | 1 | 5 | 65.67% |
| W240531C00059000 | 2024-05-03 9:46AM EDT | 59.00 | 6.00 | 6.55 | 8.60 | +2.58 | +75.44% | 4 | 14 | 73.17% |
| W240531C00060000 | 2024-05-02 3:00PM EDT | 60.00 | 3.75 | 5.00 | 6.45 | 0.00 | - | 177 | 246 | 53.56% |
| W240531C00061000 | 2024-05-03 1:15PM EDT | 61.00 | 4.55 | 5.30 | 5.85 | +1.55 | +51.67% | 4 | 9 | 60.40% |
| W240531C00064000 | 2024-05-02 11:27AM EDT | 64.00 | 1.79 | 3.85 | 4.15 | 0.00 | - | 1 | 4 | 59.67% |
| W240531C00065000 | 2024-05-03 3:59PM EDT | 65.00 | 3.50 | 3.40 | 3.70 | +1.54 | +78.57% | 13 | 15 | 59.42% |
| W240531C00066000 | 2024-05-03 3:34PM EDT | 66.00 | 2.95 | 3.05 | 3.40 | +1.39 | +89.10% | 5 | 12 | 60.45% |
| W240531C00067000 | 2024-05-03 3:48PM EDT | 67.00 | 2.75 | 2.59 | 2.89 | +1.85 | +205.56% | 10 | 6 | 58.69% |
| W240531C00068000 | 2024-05-02 3:27PM EDT | 68.00 | 3.00 | 2.32 | 2.56 | +1.86 | +163.16% | 19 | 20 | 59.08% |
| W240531C00069000 | 2024-04-22 2:09PM EDT | 69.00 | 1.51 | 2.05 | 2.35 | 0.00 | - | - | 1 | 59.96% |
| W240531C00070000 | 2024-05-03 3:45PM EDT | 70.00 | 1.76 | 1.76 | 2.02 | +1.08 | +158.82% | 9 | 13 | 59.28% |
| W240531C00072000 | 2024-05-02 10:48AM EDT | 72.00 | 0.55 | 1.36 | 1.57 | 0.00 | - | 4 | 6 | 59.77% |
| W240531C00073000 | 2024-05-03 11:36AM EDT | 73.00 | 0.83 | 1.09 | 1.39 | +0.15 | +22.06% | 1 | 5 | 59.11% |
| W240531C00075000 | 2024-05-03 2:32PM EDT | 75.00 | 0.75 | 0.90 | 1.17 | +0.36 | +92.31% | 193 | 17 | 61.45% |
| W240531C00080000 | 2024-05-03 3:21PM EDT | 80.00 | 0.40 | 0.43 | 0.56 | -0.08 | -16.67% | 1 | 6 | 61.43% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240531P00035000 | 2024-05-03 10:36AM EDT | 35.00 | 0.13 | 0.00 | 0.23 | +0.08 | +160.00% | 5 | 64 | 107.42% |
| W240531P00040000 | 2024-05-01 12:32PM EDT | 40.00 | 1.01 | 0.00 | 0.13 | 0.00 | - | 6 | 85 | 78.52% |
| W240531P00043000 | 2024-05-03 9:54AM EDT | 43.00 | 0.10 | 0.02 | 0.16 | -1.30 | -92.86% | 2 | 9 | 71.09% |
| W240531P00044000 | 2024-05-02 12:30PM EDT | 44.00 | 0.29 | 0.02 | 0.18 | 0.00 | - | 1 | 5 | 68.56% |
| W240531P00045000 | 2024-05-03 3:34PM EDT | 45.00 | 0.15 | 0.10 | 0.15 | -1.77 | -92.19% | 1 | 37 | 67.38% |
| W240531P00047000 | 2024-04-29 10:42AM EDT | 47.00 | 2.50 | 0.10 | 0.25 | 0.00 | - | 10 | 11 | 64.06% |
| W240531P00048000 | 2024-05-03 2:04PM EDT | 48.00 | 0.21 | 0.11 | 0.25 | -0.57 | -73.08% | 1 | 132 | 60.64% |
| W240531P00049000 | 2024-05-02 12:32PM EDT | 49.00 | 0.35 | 0.08 | 0.27 | -0.50 | -58.82% | 2 | 24 | 56.64% |
| W240531P00050000 | 2024-05-03 2:37PM EDT | 50.00 | 0.33 | 0.25 | 0.34 | -0.67 | -67.00% | 20 | 127 | 59.38% |
| W240531P00051000 | 2024-05-03 3:42PM EDT | 51.00 | 0.37 | 0.21 | 0.41 | -0.78 | -67.83% | 109 | 27 | 56.15% |
| W240531P00052000 | 2024-05-03 1:32PM EDT | 52.00 | 0.64 | 0.29 | 0.64 | -1.21 | -65.41% | 12 | 6 | 58.06% |
| W240531P00053000 | 2024-05-03 3:56PM EDT | 53.00 | 0.62 | 0.40 | 0.62 | -4.63 | -88.19% | 2 | 6 | 55.32% |
| W240531P00054000 | 2024-05-02 2:35PM EDT | 54.00 | 0.95 | 0.54 | 0.79 | -0.85 | -47.22% | 2 | 22 | 55.57% |
| W240531P00055000 | 2024-05-03 3:01PM EDT | 55.00 | 0.98 | 0.85 | 1.14 | -2.37 | -70.75% | 3 | 10 | 59.13% |
| W240531P00056000 | 2024-05-03 1:52PM EDT | 56.00 | 1.40 | 0.92 | 1.17 | -1.59 | -53.18% | 6 | 11 | 55.42% |
| W240531P00057000 | 2024-05-03 9:58AM EDT | 57.00 | 1.75 | 1.15 | 1.39 | -1.72 | -49.57% | 4 | 120 | 55.03% |
| W240531P00060000 | 2024-05-02 12:30PM EDT | 60.00 | 5.23 | 2.12 | 2.37 | 0.00 | - | 1 | 33 | 55.30% |
| W240531P00061000 | 2024-05-03 3:01PM EDT | 61.00 | 2.93 | 2.48 | 2.79 | -2.40 | -45.03% | 2 | 1 | 55.13% |
| W240531P00062000 | 2024-05-01 2:53PM EDT | 62.00 | 10.90 | 2.92 | 3.25 | 0.00 | - | 2 | 2 | 55.23% |
| W240531P00070000 | 2024-04-17 2:53PM EDT | 70.00 | 16.40 | 7.40 | 8.75 | 0.00 | - | - | 1 | 55.62% |
| W240531P00080000 | 2024-05-03 1:51PM EDT | 80.00 | 18.39 | 15.85 | 17.15 | -11.30 | -38.06% | 4 | 4 | 68.46% |
© 2024 Yahoo. All rights reserved.