Options Chain for WEYERHAEUSER CO MTN BE COM NEW (WY) - $30.67 as of 11/20/2024 8:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 5.30 | 8.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 25.00 | 3.60 | 6.50 | 6.70 | 0.00 | 0.00% | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:59 PM EST |
| 26.00 | 2.55 | 7.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 27.00 | 3.30 | 4.00 | % | 0 | 0 | 0.44 | 0.99 | 0.03 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 28.00 | 2.60 | 3.10 | % | 0 | 0 | 0.40 | 0.92 | 0.08 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 29.00 | 0.60 | 2.40 | 2.25 | 0.00 | 0.00% | 0 | 17 | 0.26 | 0.81 | 0.14 | -0.01 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 1.05 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 42 | 0.22 | 0.64 | 0.19 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 31.00 | 0.50 | 0.60 | 0.60 | +0.03 | +5.27% | 6 | 431 | 0.21 | 0.43 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 32.00 | 0.20 | 0.30 | 0.26 | +0.04 | +18.19% | 54 | 207 | 0.21 | 0.23 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | -0.01 | -9.10% | 1 | 63 | 0.21 | 0.10 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 34.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 94 | 0.54 | 0.04 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.27 | 0.01 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 36.00 | 0.00 | 0.25 | % | 0 | 0 | 0.46 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.20 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.65 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 1.00 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:59 PM EST |
| 27.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.01 | 0.03 | 0.00 | 10/22/2024 | 11/20/2024 3:59:59 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 216 | 0.24 | -0.08 | 0.08 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 29.00 | 0.20 | 0.30 | 0.28 | +0.13 | +86.67% | 20 | 123 | 0.24 | -0.19 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.45 | 0.55 | 0.50 | +0.01 | +2.05% | 114 | 313 | 0.22 | -0.36 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 31.00 | 0.90 | 1.05 | 0.95 | -0.05 | -5.00% | 10 | 550 | 0.22 | -0.57 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 32.00 | 1.60 | 1.80 | 1.50 | 0.00 | 0.00% | 0 | 339 | 0.23 | -0.77 | 0.18 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 33.00 | 1.25 | 2.65 | 2.12 | 0.00 | 0.00% | 0 | 28 | 0.30 | -0.90 | 0.11 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 34.00 | 2.95 | 4.70 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.96 | 0.05 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 2.80 | 6.80 | % | 0 | 0 | 0.83 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 36.00 | 3.10 | 6.70 | % | 0 | 0 | 0.91 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 37.00 | 4.10 | 8.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 38.00 | 5.40 | 10.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 39.00 | 7.00 | 9.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 40.00 | 7.90 | 10.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 41.00 | 8.40 | 12.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 45.00 | 12.90 | 15.60 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 50.00 | 17.40 | 21.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |