Options Chain for WEYERHAEUSER CO MTN BE COM NEW (WY) - $26.04 as of 5/30/2025 6:09:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 5.80 | 9.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 19.00 | 5.30 | 8.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 20.00 | 3.80 | 7.90 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 21.00 | 2.85 | 6.60 | % | 0 | 0 | 0.70 | 1.00 | 0.01 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 22.00 | 1.90 | 5.90 | 3.30 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.98 | 0.02 | 0.00 | 4/25/2025 | 5/30/2025 3:59:51 PM EST |
| 23.00 | 0.90 | 5.00 | 2.66 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.95 | 0.05 | -0.01 | 5/6/2025 | 5/30/2025 3:59:51 PM EST |
| 24.00 | 0.75 | 3.70 | 1.27 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.87 | 0.12 | -0.01 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 25.00 | 1.10 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 138 | 0.26 | 0.74 | 0.21 | -0.01 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 26.00 | 0.55 | 0.60 | 0.56 | +0.03 | +5.66% | 2 | 148 | 0.24 | 0.50 | 0.28 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 27.00 | 0.15 | 0.25 | 0.22 | +0.05 | +29.42% | 18 | 306 | 0.23 | 0.24 | 0.22 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 4 | 642 | 0.27 | 0.10 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 149 | 0.58 | 0.02 | 0.04 | 0.00 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.70 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.20 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 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 | 0.10 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.10 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.00 | 0.01 | 0.00 | 4/21/2025 | 5/30/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 549 | 0.49 | -0.02 | 0.02 | 0.00 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 18 | 0.43 | -0.05 | 0.05 | -0.01 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 24.00 | 0.10 | 0.15 | 0.12 | -0.03 | -20.00% | 1 | 520 | 0.30 | -0.13 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 25.00 | 0.20 | 0.35 | 0.27 | -0.04 | -12.91% | 3 | 205 | 0.30 | -0.26 | 0.21 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 26.00 | 0.55 | 0.65 | 0.67 | +0.02 | +3.08% | 40 | 188 | 0.23 | -0.50 | 0.28 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 27.00 | 1.00 | 2.55 | 1.35 | 0.00 | 0.00% | 0 | 30 | 0.49 | -0.76 | 0.22 | -0.01 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 28.00 | 0.65 | 2.45 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.90 | 0.11 | -0.01 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 29.00 | 2.90 | 3.30 | 3.15 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.98 | 0.04 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 30.00 | 2.15 | 6.20 | % | 0 | 0 | 0.60 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 31.00 | 3.10 | 5.60 | 5.07 | 0.00 | 0.00% | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 32.00 | 5.60 | 6.60 | 5.98 | 0.00 | 0.00% | 0 | 3 | 0.76 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 33.00 | 5.80 | 7.60 | 6.99 | 0.00 | 0.00% | 0 | 3 | 0.83 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 34.00 | 6.20 | 10.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |