Log in

NYSE:WYWeyerhaeuser Options Chain and Prices

$19.78
+0.33 (+1.70 %)
(As of 05/25/2020 04:00 PM ET)
Add
Compare
Today's Range
$19.29
Now: $19.78
$19.79
50-Day Range
$15.34
MA: $19.16
$22.36
52-Week Range
$13.10
Now: $19.78
$31.58
Volume4.15 million shs
Average Volume5.42 million shs
Market Capitalization$14.76 billion
P/E Ratio41.21
Dividend Yield6.88%
Beta1.93

Options Chain

Weyerhaeuser (NYSE:WY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$30.00$0.025Call001.38771 (+0.04304)0.019167
5/29/2020$29.00$0.025Call001.29332 (+0.036602)0.020344
5/29/2020$28.50$0.025Call001.24431 (+0.033077)0.02101
5/29/2020$28.00$0.025Call001.19413 (+0.029659)0.021753
5/29/2020$27.50$0.025Call001.14264 (+0.026061)0.022577
5/29/2020$27.00$0.025Call001.0898 (+0.02236)0.023502
5/29/2020$26.00$0.025Call000.979514 (+0.014553)0.025719
5/29/2020$25.50$0.025Call000.929688 (+0.018216)0.028166
5/29/2020$25.00$0.025Call040.86834 (+0.002733)0.029553
5/29/2020$24.50$0.025Call000.809375 (-0.290285)0.031932
5/29/2020$24.00$0.025Call000.737489 (-0.003025)0.032715
5/29/2020$23.50$0.025Call0670.683594 (-0.0875)0.03812
5/29/2020$23.00$0.025Call000.602889 (-0.270006)0.038816
5/29/2020$22.50$0.025Call000.535937 (-0.254376)0.044683
5/29/2020$22.00$0.100Call0300.633448 (+0.078127)0.121281
5/29/2020$21.50$0.050Call010.442969 (-0.032268)0.092022
5/29/2020$21.00$0.050Call0331 (-3)0.346955 (-0.089)0.110963
5/29/2020$20.50$0.150Call317 (+1)0.372292 (-0.062517)0.252223
5/29/2020$20.00$0.300Call1379 (+321)0.364361 (-0.043573)0.423171
5/29/2020$19.50$0.575Call450 (+3)0.387243 (-0.003551)0.61518
5/29/2020$19.00$0.975Call21160.456692 (+0.022867)0.747905
5/29/2020$18.50$1.350Call070.421455 (-0.06859)0.880121
5/29/2020$18.00$1.775Call012
5/29/2020$17.50$2.250Call02501
5/29/2020$17.00$2.700Call0501
5/29/2020$16.50$2.550Call0001
5/29/2020$16.00$3.900Call001.14899 (+0.325216)0.921097
5/29/2020$15.50$4.150Call0001
5/29/2020$15.00$4.750Call00
5/29/2020$14.50$4.600Call0001
5/29/2020$14.00$5.800Call001.20938 (-1.40289)0.98412
5/29/2020$13.50$5.950Call0001
5/29/2020$13.00$6.350Call0001
5/29/2020$12.50$6.850Call0001
5/29/2020$12.00$0.000Call000
5/29/2020$11.00$8.650Call0001
5/29/2020$10.00$0.000Call000
5/29/2020$8.00$0.000Call000
5/29/2020$6.00$0.000Call000
5/29/2020$5.00$0.000Call000
5/29/2020$4.00$0.000Call000
5/29/2020$2.00$0.000Call000
5/29/2020$1.00$0.000Call000
5/29/2020$30.00$0.000Put000
5/29/2020$29.00$0.000Put000
5/29/2020$28.50$0.000Put000
5/29/2020$28.00$0.000Put000
5/29/2020$27.50$7.850Put001.54821-0.925954
5/29/2020$27.00$7.250Put001.12365 (-0.381335)-0.973814
5/29/2020$26.00$6.200Put00
5/29/2020$25.50$5.600Put00
5/29/2020$25.00$4.950Put00
5/29/2020$24.50$4.800Put001.00406-0.931309
5/29/2020$24.00$4.300Put000.934466 (-0.317874)-0.926953
5/29/2020$23.50$3.375Put00
5/29/2020$23.00$3.350Put000.87009 (+0.57009)-0.883711
5/29/2020$22.50$2.625Put00
5/29/2020$22.00$2.575Put000.989844 (+0.689844)-0.762358
5/29/2020$21.50$1.725Put000.288091 (-0.36074)-0.981977
5/29/2020$21.00$1.225Put010.212189 (-0.175704)-0.979422
5/29/2020$20.50$0.900Put000.404059 (-0.030062)-0.730015
5/29/2020$20.00$0.550Put400.389502 (-0.042141)-0.570427
5/29/2020$19.50$0.350Put230.4375 (+0.045566)-0.395061
5/29/2020$19.00$0.200Put1520.460647 (-0.021289)-0.253218
5/29/2020$18.50$0.100Put114060.472799 (-0.01843)-0.144368
5/29/2020$18.00$0.075Put0280.547577 (-0.013295)-0.099493
5/29/2020$17.50$0.050Put0210.613689 (+0.053924)-0.065895
5/29/2020$17.00$0.050Put0320.723941 (+0.104166)-0.056973
5/29/2020$16.50$0.050Put100.830273 (+0.11213)-0.049934
5/29/2020$16.00$0.025Put0200.835292 (+0.007535)-0.026616
5/29/2020$15.50$0.025Put010.931235 (+0.102479)-0.023602
5/29/2020$15.00$0.025Put091.03725 (-0.101427)-0.021634
5/29/2020$14.50$0.025Put0111.14844 (-0.109373)-0.020069
5/29/2020$14.00$0.025Put001.25132 (+0.120168)-0.017921
5/29/2020$13.50$0.025Put0111.36699 (-0.235353)-0.01659
5/29/2020$13.00$0.050Put001.68438 (-0.153125)-0.025696
5/29/2020$12.50$0.050Put001.82578 (-0.148642)-0.023877
5/29/2020$12.00$0.025Put001.75 (-0.37648)-0.013777
5/29/2020$11.00$0.025Put002.0125 (+0.175)-0.011533
5/29/2020$10.00$0.025Put002.31382 (+0.193135)-0.0101
5/29/2020$8.00$0.125Put003.87813 (+0.293344)-0.024773
5/29/2020$6.00$0.125Put005.00588 (+0.367844)-0.018729
5/29/2020$5.00$0.050Put004.9 (-0.42277)-0.008578
5/29/2020$4.00$0.025Put005.25938 (-0.910925)-0.004468
5/29/2020$2.00$0.050Put008.19839 (-0.805577)-0.004617
5/29/2020$1.00$0.025Put0010.0052 (+0.691064)-0.001964
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.