Options Chain for WEYERHAEUSER CO MTN BE COM NEW (WY) - $29.36 as of 3/31/2025 2:57:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.30 | 16.30 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 20.00 | 7.30 | 11.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 22.00 | 5.30 | 9.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 23.00 | 4.40 | 8.30 | 7.78 | 0.00 | 0.00% | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 3/31/2025 2:59:06 PM EST |
| 24.00 | 3.40 | 7.20 | 5.20 | 0.00 | 0.00% | 0 | 12 | 0.68 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:06 PM EST |
| 25.00 | 3.90 | 4.60 | 4.47 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.98 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 26.00 | 1.45 | 4.70 | 5.05 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.93 | 0.06 | -0.01 | 3/7/2025 | 3/31/2025 2:59:06 PM EST |
| 27.00 | 1.40 | 2.50 | 2.65 | 0.00 | 0.00% | 0 | 14 | 0.34 | 0.86 | 0.10 | -0.02 | 3/24/2025 | 3/31/2025 2:59:06 PM EST |
| 28.00 | 0.55 | 1.65 | 1.80 | 0.00 | 0.00% | 0 | 148 | 0.31 | 0.75 | 0.16 | -0.02 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 29.00 | 0.80 | 0.95 | 0.90 | -0.13 | -12.63% | 18 | 252 | 0.28 | 0.56 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 19 | 626 | 0.26 | 0.33 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 31.00 | 0.10 | 0.20 | 0.14 | -0.06 | -30.00% | 37 | 878 | 0.26 | 0.15 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 32.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1,479 | 0.32 | 0.05 | 0.07 | -0.01 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 33.00 | 0.00 | 0.10 | 0.02 | -0.03 | -60.00% | 17 | 1,934 | 0.40 | 0.02 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 344 | 0.41 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 2:59:06 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 20 | 2,433 | 0.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 36.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 123 | 0.60 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:06 PM EST |
| 37.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 40 | 1.00 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 2:59:06 PM EST |
| 38.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 32 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 2:59:06 PM EST |
| 39.00 | 0.00 | 1.15 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.30 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 2:59:06 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 145 | 0.96 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 2:59:06 PM EST |
| 41.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 3/31/2025 2:59:06 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.15 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 2:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 3/31/2025 2:59:06 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.92 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:06 PM EST |
| 22.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 3/31/2025 2:59:06 PM EST |
| 23.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:06 PM EST |
| 24.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 24 | 1.12 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 2:59:06 PM EST |
| 25.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 69 | 0.72 | -0.02 | 0.02 | -0.01 | 3/12/2025 | 3/31/2025 2:59:06 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | +0.03 | +42.86% | 1 | 43 | 0.40 | -0.07 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 27.00 | 0.10 | 0.20 | 0.14 | +0.04 | +40.00% | 12 | 177 | 0.34 | -0.14 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 28.00 | 0.20 | 0.30 | 0.28 | +0.08 | +40.00% | 7 | 429 | 0.29 | -0.25 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 29.00 | 0.50 | 0.60 | 0.59 | +0.09 | +18.00% | 20 | 406 | 0.27 | -0.44 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 30.00 | 1.00 | 1.10 | 1.08 | +0.38 | +54.29% | 9 | 463 | 0.25 | -0.67 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 31.00 | 1.75 | 1.90 | 2.13 | +0.18 | +9.24% | 6 | 380 | 0.24 | -0.85 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 32.00 | 2.65 | 4.20 | 2.70 | 0.00 | 0.00% | 0 | 915 | 0.35 | -0.95 | 0.07 | -0.01 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 33.00 | 2.55 | 4.60 | 3.55 | 0.00 | 0.00% | 0 | 175 | 0.43 | -0.98 | 0.03 | 0.00 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 34.00 | 4.50 | 6.70 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.51 | -1.00 | 0.01 | 0.00 | 2/5/2025 | 3/31/2025 2:59:06 PM EST |
| 35.00 | 5.50 | 7.20 | 4.60 | 0.00 | 0.00% | 0 | 3 | 1.03 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 2:59:06 PM EST |
| 36.00 | 6.10 | 6.90 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.89 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 2:59:06 PM EST |
| 37.00 | 6.20 | 8.10 | 7.25 | 0.00 | 0.00% | 0 | 3 | 1.15 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:06 PM EST |
| 38.00 | 6.80 | 10.70 | 8.20 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 2:59:06 PM EST |
| 39.00 | 7.80 | 11.70 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 40.00 | 8.80 | 12.70 | 9.10 | 0.00 | 0.00% | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 2:59:06 PM EST |
| 41.00 | 9.80 | 13.70 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 45.00 | 13.80 | 17.70 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 50.00 | 18.80 | 22.70 | 19.30 | 0.00 | 0.00% | 0 | 2 | 2.43 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 2:59:06 PM EST |