Options Chain for WEYERHAEUSER CO MTN BE COM NEW (WY) - $29.36 as of 3/28/2025 9:23:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.80 | 10.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 22.00 | 7.30 | 8.30 | % | 0 | 0 | 0.86 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 23.00 | 4.50 | 8.60 | % | 0 | 0 | 1.21 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 24.00 | 3.60 | 7.70 | % | 0 | 0 | 1.13 | 0.96 | 0.02 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 3.40 | 6.00 | % | 0 | 0 | 0.81 | 0.91 | 0.04 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 26.00 | 3.60 | 3.80 | % | 0 | 0 | 0.36 | 0.85 | 0.06 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 27.00 | 2.55 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.78 | 0.08 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 28.00 | 1.75 | 2.25 | 2.65 | 0.00 | 0.00% | 0 | 9 | 0.25 | 0.70 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 29.00 | 1.45 | 1.55 | 1.43 | -0.08 | -5.30% | 5 | 19 | 0.29 | 0.59 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 0.90 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 92 | 0.33 | 0.46 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 31.00 | 0.50 | 0.60 | 0.52 | -0.03 | -5.46% | 9 | 56 | 0.26 | 0.34 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 32.00 | 0.20 | 0.35 | 0.24 | -0.03 | -11.12% | 6 | 39 | 0.24 | 0.22 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.26 | 0.14 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.45 | % | 0 | 0 | 0.41 | 0.08 | 0.06 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.38 | 0.04 | 0.03 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.03 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 1.00 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.01 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 1.55 | % | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.55 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.45 | % | 0 | 0 | 0.73 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.02 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 1.15 | % | 0 | 0 | 0.83 | -0.04 | 0.02 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.20 | 1.14 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.09 | 0.04 | -0.01 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 26.00 | 0.15 | 0.25 | 0.20 | -0.02 | -9.10% | 1 | 6 | 0.31 | -0.15 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 27.00 | 0.30 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.22 | 0.08 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 28.00 | 0.55 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.37 | -0.30 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 29.00 | 0.85 | 1.00 | 0.88 | +0.20 | +29.42% | 1 | 34 | 0.27 | -0.41 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 1.30 | 1.45 | 1.40 | +0.05 | +3.71% | 3 | 2 | 0.26 | -0.54 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 31.00 | 1.90 | 2.45 | 2.00 | % | 6 | 0 | 0.29 | -0.66 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 32.00 | 2.50 | 2.85 | % | 0 | 0 | 0.27 | -0.78 | 0.11 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 33.00 | 1.50 | 5.00 | % | 0 | 0 | 0.66 | -0.86 | 0.08 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 34.00 | 3.10 | 6.10 | % | 0 | 0 | 0.75 | -0.92 | 0.06 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 35.00 | 3.90 | 6.70 | % | 0 | 0 | 0.71 | -0.96 | 0.03 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 36.00 | 5.20 | 8.40 | % | 0 | 0 | 0.95 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 37.00 | 6.20 | 9.00 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 38.00 | 7.10 | 10.10 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 40.00 | 10.30 | 11.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |