Wayfair Inc. (W)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240614C00040000 | 2024-05-24 2:54PM EDT | 40.00 | 22.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240614C00045000 | 2024-06-03 10:00AM EDT | 45.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| W240614C00046000 | 2024-05-24 2:54PM EDT | 46.00 | 16.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W240614C00050000 | 2024-06-03 10:06AM EDT | 50.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| W240614C00054000 | 2024-05-31 3:07PM EDT | 54.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| W240614C00055000 | 2024-06-03 1:32PM EDT | 55.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240614C00056000 | 2024-05-06 12:33PM EDT | 56.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W240614C00057000 | 2024-06-03 2:40PM EDT | 57.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| W240614C00058000 | 2024-06-03 3:33PM EDT | 58.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.39% |
| W240614C00059000 | 2024-06-03 3:34PM EDT | 59.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| W240614C00060000 | 2024-06-03 2:25PM EDT | 60.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| W240614C00061000 | 2024-06-03 3:33PM EDT | 61.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| W240614C00062000 | 2024-06-03 3:27PM EDT | 62.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| W240614C00063000 | 2024-06-03 2:06PM EDT | 63.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| W240614C00064000 | 2024-06-03 2:37PM EDT | 64.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| W240614C00065000 | 2024-06-03 3:13PM EDT | 65.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| W240614C00066000 | 2024-06-03 2:23PM EDT | 66.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| W240614C00067000 | 2024-06-03 12:12PM EDT | 67.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| W240614C00068000 | 2024-06-03 12:25PM EDT | 68.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| W240614C00069000 | 2024-06-03 2:40PM EDT | 69.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| W240614C00070000 | 2024-06-03 1:55PM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| W240614C00071000 | 2024-06-03 9:53AM EDT | 71.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| W240614C00072000 | 2024-05-30 9:50AM EDT | 72.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| W240614C00073000 | 2024-05-30 9:40AM EDT | 73.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| W240614C00074000 | 2024-05-30 1:19PM EDT | 74.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| W240614C00075000 | 2024-05-29 3:08PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| W240614C00076000 | 2024-05-28 10:33AM EDT | 76.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| W240614C00077000 | 2024-05-28 1:46PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| W240614C00079000 | 2024-05-29 9:48AM EDT | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| W240614C00080000 | 2024-05-24 3:48PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| W240614C00084000 | 2024-05-23 10:56AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| W240614C00085000 | 2024-05-28 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| W240614C00090000 | 2024-05-15 3:19PM EDT | 90.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| W240614C00095000 | 2024-05-21 9:32AM EDT | 95.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| W240614P00035000 | 2024-05-31 3:22PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| W240614P00039000 | 2024-05-02 11:53AM EDT | 39.00 | 0.97 | 0.00 | 1.61 | 0.00 | - | - | 8 | 185.64% |
| W240614P00043000 | 2024-05-21 12:41PM EDT | 43.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| W240614P00044000 | 2024-05-23 11:10AM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| W240614P00045000 | 2024-06-03 11:19AM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| W240614P00046000 | 2024-05-21 12:32PM EDT | 46.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| W240614P00047000 | 2024-05-24 9:41AM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| W240614P00048000 | 2024-05-29 3:08PM EDT | 48.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| W240614P00049000 | 2024-06-03 9:53AM EDT | 49.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| W240614P00050000 | 2024-06-03 1:46PM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| W240614P00051000 | 2024-05-31 2:26PM EDT | 51.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| W240614P00052000 | 2024-06-03 2:49PM EDT | 52.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| W240614P00053000 | 2024-06-03 1:12PM EDT | 53.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| W240614P00054000 | 2024-06-03 3:30PM EDT | 54.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| W240614P00055000 | 2024-06-03 3:45PM EDT | 55.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| W240614P00056000 | 2024-06-03 12:52PM EDT | 56.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| W240614P00057000 | 2024-06-03 3:58PM EDT | 57.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| W240614P00058000 | 2024-06-03 3:36PM EDT | 58.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| W240614P00059000 | 2024-06-03 3:32PM EDT | 59.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| W240614P00060000 | 2024-06-03 12:47PM EDT | 60.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| W240614P00061000 | 2024-05-30 1:08PM EDT | 61.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| W240614P00062000 | 2024-05-31 11:08AM EDT | 62.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| W240614P00063000 | 2024-05-31 10:36AM EDT | 63.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240614P00064000 | 2024-06-03 3:21PM EDT | 64.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240614P00065000 | 2024-06-03 1:34PM EDT | 65.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| W240614P00066000 | 2024-06-03 12:53PM EDT | 66.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| W240614P00067000 | 2024-06-03 3:42PM EDT | 67.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| W240614P00068000 | 2024-05-24 2:08PM EDT | 68.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W240614P00069000 | 2024-05-22 9:57AM EDT | 69.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| W240614P00070000 | 2024-05-29 12:13PM EDT | 70.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240614P00071000 | 2024-05-16 11:30AM EDT | 71.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W240614P00072000 | 2024-05-16 11:17AM EDT | 72.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| W240614P00073000 | 2024-05-10 1:09PM EDT | 73.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W240614P00074000 | 2024-05-13 11:42AM EDT | 74.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| W240614P00075000 | 2024-05-24 2:02PM EDT | 75.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| W240614P00078000 | 2024-05-23 10:24AM EDT | 78.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.