Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WFC240328C00030000 | 2024-03-26 2:25PM EDT | 30.00 | 26.75 | 26.65 | 28.05 | 0.00 | - | 6 | 10 | 718.75% |
WFC240328C00039000 | 2024-03-27 2:23PM EDT | 39.00 | 18.08 | 18.25 | 19.25 | 0.00 | - | 1 | 1 | 528.13% |
WFC240328C00041000 | 2024-03-15 3:50PM EDT | 41.00 | 16.70 | 16.60 | 16.85 | 0.00 | - | - | 3 | 315.63% |
WFC240328C00043000 | 2024-03-15 3:50PM EDT | 43.00 | 14.70 | 14.05 | 15.00 | 0.00 | - | - | 6 | 350.00% |
WFC240328C00045000 | 2024-03-25 3:23PM EDT | 45.00 | 11.50 | 12.15 | 12.80 | 0.00 | - | 35 | 252 | 175.00% |
WFC240328C00046000 | 2024-03-15 3:50PM EDT | 46.00 | 11.70 | 11.65 | 11.75 | 0.00 | - | 3 | 6 | 0.00% |
WFC240328C00047000 | 2024-03-28 9:50AM EDT | 47.00 | 10.70 | 10.65 | 10.75 | +2.84 | +36.13% | 21 | 93 | 0.00% |
WFC240328C00048000 | 2024-03-27 9:31AM EDT | 48.00 | 8.57 | 8.75 | 9.75 | 0.00 | - | 50 | 58 | 0.00% |
WFC240328C00049000 | 2024-03-28 9:31AM EDT | 49.00 | 8.83 | 8.65 | 8.80 | +0.78 | +9.69% | 3 | 88 | 118.75% |
WFC240328C00050000 | 2024-03-28 9:59AM EDT | 50.00 | 7.67 | 7.65 | 7.75 | +0.38 | +5.21% | 1 | 120 | 0.00% |
WFC240328C00051000 | 2024-03-28 9:52AM EDT | 51.00 | 6.67 | 6.65 | 7.05 | +1.04 | +18.47% | 11 | 39 | 133.59% |
WFC240328C00052000 | 2024-03-27 11:52AM EDT | 52.00 | 4.96 | 5.65 | 5.80 | 0.00 | - | 3 | 1,834 | 81.25% |
WFC240328C00053000 | 2024-03-27 2:02PM EDT | 53.00 | 3.90 | 4.65 | 4.80 | 0.00 | - | 2 | 526 | 68.75% |
WFC240328C00054000 | 2024-03-28 9:33AM EDT | 54.00 | 3.99 | 3.65 | 4.05 | +0.39 | +10.83% | 5 | 779 | 81.25% |
WFC240328C00055000 | 2024-03-28 9:45AM EDT | 55.00 | 2.94 | 2.62 | 2.76 | +0.79 | +36.74% | 6 | 438 | 0.00% |
WFC240328C00056000 | 2024-03-28 9:51AM EDT | 56.00 | 1.78 | 1.67 | 1.75 | +0.43 | +31.85% | 15 | 472 | 0.00% |
WFC240328C00057000 | 2024-03-28 10:03AM EDT | 57.00 | 0.72 | 0.72 | 0.75 | +0.02 | +2.86% | 193 | 2,049 | 0.00% |
WFC240328C00058000 | 2024-03-28 10:05AM EDT | 58.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 379 | 3,585 | 12.50% |
WFC240328C00059000 | 2024-03-28 9:56AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 2,131 | 21.88% |
WFC240328C00060000 | 2024-03-27 11:18AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,634 | 35.94% |
WFC240328C00061000 | 2024-03-28 9:56AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 790 | 49.22% |
WFC240328C00062000 | 2024-03-26 1:30PM EDT | 62.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 1 | 574 | 56.25% |
WFC240328C00063000 | 2024-03-26 1:30PM EDT | 63.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 1 | 259 | 78.13% |
WFC240328C00064000 | 2024-03-21 1:01PM EDT | 64.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 315 | 89.06% |
WFC240328C00065000 | 2024-03-22 2:21PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 86 | 87.50% |
WFC240328C00066000 | 2024-03-19 10:03AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 237 | 96.88% |
WFC240328C00067000 | 2024-03-11 9:38AM EDT | 67.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 123.44% |
WFC240328C00068000 | 2024-03-15 1:29PM EDT | 68.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 118.75% |
WFC240328C00070000 | 2024-03-25 9:33AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 137.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WFC240328P00039000 | 2024-02-20 10:30AM EDT | 39.00 | 0.67 | 0.00 | 0.04 | 0.00 | - | - | 1 | 312.50% |
WFC240328P00040000 | 2024-02-15 1:04PM EDT | 40.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 5 | 6 | 309.38% |
WFC240328P00041000 | 2024-03-04 12:43PM EDT | 41.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 265.63% |
WFC240328P00042000 | 2024-03-05 10:37AM EDT | 42.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 157 | 225.00% |
WFC240328P00043000 | 2024-03-06 4:28PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 205 | 206.25% |
WFC240328P00044000 | 2024-03-04 3:45PM EDT | 44.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 187.50% |
WFC240328P00045000 | 2024-03-05 12:03PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 44 | 175.00% |
WFC240328P00046000 | 2024-03-15 3:00PM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 186 | 162.50% |
WFC240328P00047000 | 2024-03-12 12:10PM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 10 | 162.50% |
WFC240328P00048000 | 2024-03-19 3:10PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 100 | 146.88% |
WFC240328P00049000 | 2024-03-21 12:03PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 118.75% |
WFC240328P00050000 | 2024-03-26 3:15PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,162 | 106.25% |
WFC240328P00051000 | 2024-03-20 2:05PM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 831 | 93.75% |
WFC240328P00052000 | 2024-03-26 3:15PM EDT | 52.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 203 | 2,196 | 81.25% |
WFC240328P00053000 | 2024-03-27 12:18PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 795 | 68.75% |
WFC240328P00054000 | 2024-03-27 3:47PM EDT | 54.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 132 | 2,214 | 67.19% |
WFC240328P00055000 | 2024-03-27 3:45PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,830 | 46.09% |
WFC240328P00056000 | 2024-03-27 3:48PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,754 | 31.25% |
WFC240328P00057000 | 2024-03-28 10:05AM EDT | 57.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 76 | 2,597 | 18.75% |
WFC240328P00058000 | 2024-03-28 9:47AM EDT | 58.00 | 0.40 | 0.36 | 0.38 | -0.19 | -32.20% | 170 | 2,616 | 21.88% |
WFC240328P00059000 | 2024-03-27 10:23AM EDT | 59.00 | 0.79 | 1.26 | 1.32 | 0.00 | - | 1 | 1 | 41.41% |
WFC240328P00060000 | 2024-03-26 2:47PM EDT | 60.00 | 2.22 | 2.09 | 2.33 | -1.03 | -31.69% | 2 | 36 | 63.28% |
WFC240328P00061000 | 2024-03-18 9:37AM EDT | 61.00 | 3.60 | 2.63 | 3.35 | 0.00 | - | 12 | 0 | 85.16% |
WFC240328P00062000 | 2024-03-25 2:03PM EDT | 62.00 | 5.37 | 4.25 | 4.35 | 0.00 | - | 10 | 0 | 92.58% |
WFC240328P00063000 | 2024-03-26 2:44PM EDT | 63.00 | 6.30 | 4.95 | 5.30 | 0.00 | - | 41 | 12 | 108.20% |
WFC240328P00065000 | 2024-03-26 2:44PM EDT | 65.00 | 8.30 | 7.20 | 7.35 | 0.00 | - | 21 | 6 | 129.69% |
WFC240328P00068000 | 2024-03-26 3:02PM EDT | 68.00 | 11.30 | 10.15 | 11.05 | 0.00 | - | 14 | 4 | 245.70% |
WFC240328P00070000 | 2024-03-15 9:35AM EDT | 70.00 | 12.30 | 11.05 | 12.70 | 0.00 | - | - | 0 | 293.36% |