Options Chain for WEST FRASER TIMBER CO LTD COM (WFG) - $79.64 as of 5/9/2024 9:53:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.20 | 42.00 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 5/9/2024 3:59:31 PM EST | |||
| 45.00 | 32.20 | 36.50 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/9/2024 3:59:31 PM EST | |||
| 50.00 | 27.10 | 31.60 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/9/2024 3:59:31 PM EST | |||
| 55.00 | 22.30 | 26.40 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/9/2024 3:59:31 PM EST | |||
| 60.00 | 17.70 | 21.90 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/9/2024 3:59:31 PM EST | |||
| 65.00 | 12.60 | 16.90 | % | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 5/9/2024 3:59:31 PM EST | |||
| 70.00 | 8.10 | 12.00 | % | 0 | 5 | 1.50 | 1.00 | 0.00 | 0.00 | 5/9/2024 3:59:31 PM EST | |||
| 75.00 | 3.00 | 6.90 | 4.99 | +1.29 | +34.87% | 1 | 14 | 1.05 | 1.00 | 0.00 | 0.00 | 5/9/2024 | 5/9/2024 3:59:31 PM EST |
| 80.00 | 0.00 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 119 | 0.45 | 0.35 | 0.20 | -0.02 | 5/1/2024 | 5/9/2024 3:59:31 PM EST |
| 85.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 274 | 0.42 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/9/2024 3:59:31 PM EST |
| 90.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 49 | 0.75 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/9/2024 3:59:31 PM EST |
| 95.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 35 | 0.68 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/9/2024 3:59:31 PM EST |
| 100.00 | 0.00 | 0.05 | 0.60 | 0.00 | 0.00% | 0 | 31 | 0.75 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 5/9/2024 3:59:31 PM EST |
| 105.00 | 0.00 | 0.50 | % | 0 | 26 | 1.30 | 0.00 | 0.00 | 0.00 | 5/9/2024 3:59:31 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 5/9/2024 3:59:31 PM EST |
| 45.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 5/9/2024 3:59:31 PM EST |
| 50.00 | 0.00 | 0.05 | % | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 5/9/2024 3:59:31 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 5/9/2024 3:59:31 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 15 | 1.31 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 5/9/2024 3:59:31 PM EST |
| 65.00 | 0.00 | 0.05 | 2.40 | 0.00 | 0.00% | 0 | 124 | 0.63 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/9/2024 3:59:31 PM EST |
| 70.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.47 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 5/9/2024 3:59:31 PM EST |
| 75.00 | 0.05 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 16 | 0.51 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/9/2024 3:59:31 PM EST |
| 80.00 | 0.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.65 | 0.20 | -0.02 | 5/7/2024 | 5/9/2024 3:59:31 PM EST |
| 85.00 | 4.60 | 7.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/9/2024 3:59:31 PM EST | |||
| 90.00 | 9.50 | 12.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/9/2024 3:59:31 PM EST | |||
| 95.00 | 14.60 | 17.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/9/2024 3:59:31 PM EST | |||
| 100.00 | 19.20 | 21.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/9/2024 3:59:31 PM EST | |||
| 105.00 | 24.00 | 27.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/9/2024 3:59:31 PM EST |