Options Chain for WEYERHAEUSER CO MTN BE COM NEW (WY) - $30.17 as of 9/6/2024 3:17:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.40 | 12.20 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 22.00 | 6.40 | 10.20 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 23.00 | 5.40 | 9.40 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 24.00 | 4.40 | 8.20 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 25.00 | 4.20 | 6.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 26.00 | 2.45 | 6.30 | % | 0 | 0 | 1.70 | 0.99 | 0.01 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 27.00 | 1.55 | 5.20 | % | 0 | 0 | 1.45 | 0.98 | 0.03 | -0.01 | 9/6/2024 3:59:46 PM EST | |||
| 28.00 | 2.05 | 4.20 | 2.40 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.90 | 0.09 | -0.01 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 29.00 | 1.55 | 1.65 | 1.74 | 0.00 | 0.00% | 0 | 14 | 0.29 | 0.80 | 0.16 | -0.02 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 30.00 | 0.80 | 0.90 | 0.95 | +0.10 | +11.77% | 1 | 893 | 0.28 | 0.61 | 0.25 | -0.02 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 31.00 | 0.30 | 0.40 | 0.35 | +0.04 | +12.91% | 5 | 796 | 0.26 | 0.34 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 32.00 | 0.05 | 0.15 | 0.14 | +0.02 | +16.67% | 75 | 343 | 0.24 | 0.13 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 808 | 0.28 | 0.04 | 0.06 | 0.00 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 34.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.46 | 0.01 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 3:59:46 PM EST |
| 35.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 27 | 0.59 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:46 PM EST |
| 36.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:46 PM EST |
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.22 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:46 PM EST |
| 39.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.67 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:46 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 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 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:46 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 382 | 0.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 26.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 15 | 0.55 | -0.01 | 0.01 | 0.00 | 8/28/2024 | 9/6/2024 3:59:46 PM EST |
| 27.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 68 | 0.62 | -0.02 | 0.03 | -0.01 | 9/3/2024 | 9/6/2024 3:59:46 PM EST |
| 28.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 44 | 0.31 | -0.10 | 0.09 | -0.01 | 9/3/2024 | 9/6/2024 3:59:46 PM EST |
| 29.00 | 0.15 | 0.25 | 0.17 | -0.03 | -15.00% | 1 | 136 | 0.29 | -0.20 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 30.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 18 | 2,467 | 0.25 | -0.39 | 0.25 | -0.02 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 31.00 | 0.90 | 1.00 | 0.85 | -0.27 | -24.11% | 1 | 156 | 0.24 | -0.66 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 32.00 | 1.65 | 1.75 | 1.85 | +0.10 | +5.72% | 6 | 111 | 0.32 | -0.87 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 33.00 | 0.75 | 4.10 | 1.90 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.96 | 0.06 | 0.00 | 8/2/2024 | 9/6/2024 3:59:46 PM EST |
| 34.00 | 1.85 | 5.60 | % | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 35.00 | 2.70 | 6.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 36.00 | 4.50 | 7.00 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:46 PM EST |
| 37.00 | 4.90 | 8.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 38.00 | 5.70 | 9.60 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 39.00 | 6.70 | 10.60 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 40.00 | 8.10 | 11.60 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST |