Options Chain for WEYERHAEUSER CO MTN BE COM NEW (WY) - $27.24 as of 6/13/2025 4:07:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 6.80 | 10.80 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 19.00 | 5.80 | 9.80 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 20.00 | 4.80 | 8.80 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 21.00 | 3.80 | 7.80 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 22.00 | 2.70 | 6.80 | 3.30 | 0.00 | 0.00% | 0 | 5 | 3.21 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 6/13/2025 3:59:50 PM EST |
| 23.00 | 1.80 | 5.00 | 4.03 | +0.13 | +3.34% | 1 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 24.00 | 0.80 | 4.60 | 3.45 | 0.00 | 0.00% | 0 | 7 | 2.36 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 25.00 | 0.75 | 3.30 | 2.99 | 0.00 | 0.00% | 0 | 124 | 1.43 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 2.90 | 1.30 | 0.00 | 0.00% | 0 | 153 | 1.81 | 0.76 | 0.43 | -0.01 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 27.00 | 0.05 | 0.40 | 0.25 | -0.31 | -55.36% | 7 | 305 | 0.30 | 0.31 | 0.45 | -0.01 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 643 | 1.27 | 0.05 | 0.10 | 0.00 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 150 | 0.91 | 0.00 | 0.01 | 0.00 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.85 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.65 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.65 | 0.23 | 0.00 | 0.00% | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/13/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 549 | 1.34 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 2.05 | 0.04 | 0.00 | 0.00% | 0 | 18 | 2.55 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 511 | 0.45 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.20 | 0.08 | +0.03 | +60.00% | 2 | 187 | 0.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 26.00 | 0.05 | 2.00 | 0.18 | +0.13 | +260.00% | 35 | 188 | 1.06 | -0.24 | 0.43 | -0.01 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 2.35 | 0.30 | 0.00 | 0.00% | 0 | 52 | 0.79 | -0.69 | 0.45 | -0.01 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 3.30 | 0.80 | 0.00 | 0.00% | 0 | 2 | 1.50 | -0.95 | 0.10 | 0.00 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 29.00 | 1.05 | 4.30 | 3.15 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.01 | 0.00 | 5/29/2025 | 6/13/2025 3:59:50 PM EST |
| 30.00 | 1.25 | 5.30 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 31.00 | 2.25 | 6.30 | 5.07 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:50 PM EST |
| 32.00 | 3.20 | 7.30 | 5.98 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:50 PM EST |
| 33.00 | 4.20 | 8.20 | 6.99 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:50 PM EST |
| 34.00 | 5.20 | 9.30 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 35.00 | 6.20 | 10.30 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST |