Options Chain for WEYERHAEUSER CO MTN BE COM NEW (WY) - $29.71 as of 2/21/2025 9:49:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.70 | 16.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 20.00 | 7.70 | 11.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 22.00 | 6.40 | 9.70 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 23.00 | 5.50 | 8.70 | 7.78 | 0.00 | 0.00% | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 2/21/2025 3:59:38 PM EST |
| 24.00 | 3.80 | 5.90 | 4.10 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.99 | 0.02 | 0.00 | 12/30/2024 | 2/21/2025 3:59:38 PM EST |
| 25.00 | 2.75 | 6.30 | 6.23 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.94 | 0.04 | 0.00 | 2/3/2025 | 2/21/2025 3:59:38 PM EST |
| 26.00 | 3.80 | 3.90 | 4.65 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.91 | 0.06 | 0.00 | 1/28/2025 | 2/21/2025 3:59:38 PM EST |
| 27.00 | 2.90 | 3.10 | 2.70 | 0.00 | 0.00% | 0 | 9 | 0.32 | 0.83 | 0.08 | -0.01 | 2/12/2025 | 2/21/2025 3:59:38 PM EST |
| 28.00 | 0.40 | 2.25 | 2.27 | +0.17 | +8.10% | 14 | 128 | 0.27 | 0.73 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 29.00 | 1.45 | 1.55 | 1.60 | -0.05 | -3.03% | 4 | 188 | 0.25 | 0.61 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 30.00 | 0.90 | 1.00 | 0.85 | -0.20 | -19.05% | 36 | 524 | 0.24 | 0.47 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 31.00 | 0.50 | 0.60 | 0.55 | -0.07 | -11.29% | 129 | 549 | 0.23 | 0.33 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 32.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 659 | 1,728 | 0.23 | 0.21 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 33.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 767 | 0.23 | 0.12 | 0.08 | 0.00 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 34.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 317 | 0.24 | 0.06 | 0.05 | 0.00 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 35.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 2,307 | 0.36 | 0.03 | 0.03 | 0.00 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 36.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 123 | 0.64 | 0.02 | 0.02 | 0.00 | 1/27/2025 | 2/21/2025 3:59:38 PM EST |
| 37.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 40 | 0.53 | 0.01 | 0.01 | 0.00 | 1/23/2025 | 2/21/2025 3:59:38 PM EST |
| 38.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 32 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:38 PM EST |
| 39.00 | 0.00 | 1.55 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.93 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:38 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 145 | 0.74 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:38 PM EST |
| 41.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 2/21/2025 3:59:38 PM EST |
| 45.00 | 0.00 | 1.55 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.69 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/21/2025 3:59:38 PM EST |
| 20.00 | 0.00 | 2.15 | 0.22 | 0.00 | 0.00% | 0 | 26 | 1.54 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:38 PM EST |
| 22.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/21/2025 3:59:38 PM EST |
| 23.00 | 0.00 | 2.15 | 0.04 | -0.21 | -84.00% | 1 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 24.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 24 | 1.08 | -0.01 | 0.02 | 0.00 | 1/27/2025 | 2/21/2025 3:59:38 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 4 | 66 | 0.30 | -0.06 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 26.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 46 | 0.30 | -0.09 | 0.06 | 0.00 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 27.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 195 | 0.27 | -0.17 | 0.08 | -0.01 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 28.00 | 0.45 | 0.60 | 0.55 | +0.12 | +27.91% | 7 | 439 | 0.26 | -0.27 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 29.00 | 0.15 | 0.90 | 0.80 | +0.05 | +6.67% | 80 | 225 | 0.25 | -0.39 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 30.00 | 0.85 | 1.35 | 1.40 | -0.05 | -3.45% | 10 | 409 | 0.17 | -0.53 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 31.00 | 1.75 | 1.95 | 1.85 | +0.11 | +6.33% | 1 | 375 | 0.21 | -0.67 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 32.00 | 2.60 | 2.75 | 2.80 | 0.00 | 0.00% | 0 | 922 | 0.24 | -0.79 | 0.11 | -0.01 | 2/12/2025 | 2/21/2025 3:59:38 PM EST |
| 33.00 | 3.40 | 3.60 | 3.52 | 0.00 | 0.00% | 0 | 194 | 0.23 | -0.88 | 0.08 | 0.00 | 2/14/2025 | 2/21/2025 3:59:38 PM EST |
| 34.00 | 3.40 | 5.00 | 4.00 | 0.00 | 0.00% | 0 | 26 | 0.51 | -0.94 | 0.05 | 0.00 | 2/5/2025 | 2/21/2025 3:59:38 PM EST |
| 35.00 | 4.20 | 7.00 | 4.60 | 0.00 | 0.00% | 0 | 6 | 0.76 | -0.97 | 0.03 | 0.00 | 1/28/2025 | 2/21/2025 3:59:38 PM EST |
| 36.00 | 5.00 | 8.00 | 5.50 | 0.00 | 0.00% | 0 | 8 | 0.79 | -0.98 | 0.02 | 0.00 | 1/31/2025 | 2/21/2025 3:59:38 PM EST |
| 37.00 | 5.60 | 9.00 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 38.00 | 6.60 | 9.60 | 8.20 | 0.00 | 0.00% | 0 | 3 | 0.82 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:38 PM EST |
| 39.00 | 7.50 | 11.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 40.00 | 8.70 | 12.50 | 9.10 | 0.00 | 0.00% | 0 | 61 | 1.14 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:38 PM EST |
| 41.00 | 9.60 | 13.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 45.00 | 13.50 | 17.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 50.00 | 18.50 | 21.90 | 19.30 | 0.00 | 0.00% | 0 | 3 | 1.35 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:38 PM EST |