NYSE - Delayed Quote • USD
WEX Inc. (WEX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:33 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WEX240517C00085000 | 11/17/2023 4:22 PM | 85 | 92.00 | 103.50 | 108.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| WEX240517C00090000 | 11/28/2023 3:49 PM | 90 | 87.90 | 106.00 | 110.50 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| WEX240517C00095000 | 12/6/2023 4:19 PM | 95 | 86.10 | 103.00 | 107.90 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| WEX240517C00100000 | 11/29/2023 7:49 PM | 100 | 78.90 | 94.50 | 98.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| WEX240517C00160000 | 4/25/2024 1:43 PM | 160 | 55.40 | 55.00 | 59.50 | 0.00 | 0.00% | 1 | 1 | 77.64% |
| WEX240517C00165000 | 11/3/2023 4:11 PM | 165 | 24.05 | 25.30 | 27.10 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| WEX240517C00170000 | 2/1/2024 4:27 PM | 170 | 38.68 | 50.80 | 55.00 | 0.00 | 0.00% | 3 | 18 | 124.46% |
| WEX240517C00185000 | 11/20/2023 4:21 PM | 185 | 11.15 | 19.70 | 23.00 | 0.00 | 0.00% | 4 | 20 | 0.00% |
| WEX240517C00190000 | 4/19/2024 4:17 PM | 190 | 41.18 | 25.10 | 29.50 | 0.00 | 0.00% | 1 | 9 | 61.83% |
| WEX240517C00195000 | 2/6/2024 2:30 PM | 195 | 15.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 62 | 0.00% |
| WEX240517C00200000 | 1/23/2024 2:43 PM | 200 | 16.60 | 26.10 | 31.00 | 0.00 | 0.00% | 1 | 30 | 98.61% |
| WEX240517C00210000 | 4/26/2024 1:56 PM | 210 | 10.60 | 9.00 | 11.30 | 0.22 | 2.12% | 1 | 22 | 37.96% |
| WEX240517C00220000 | 4/26/2024 7:39 PM | 220 | 4.10 | 2.85 | 3.90 | -0.70 | -14.58% | 25 | 64 | 26.69% |
| WEX240517C00230000 | 4/25/2024 5:35 PM | 230 | 1.82 | 0.05 | 4.90 | 0.00 | 0.00% | 2 | 84 | 49.16% |
| WEX240517C00240000 | 4/25/2024 5:35 PM | 240 | 0.72 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 7 | 62.84% |
| WEX240517C00250000 | 4/25/2024 5:34 PM | 250 | 0.31 | 0.00 | 2.75 | 0.00 | 0.00% | 1 | 26 | 61.10% |
| WEX240517C00260000 | 4/24/2024 7:52 PM | 260 | 1.35 | 0.00 | 2.55 | 0.00 | 0.00% | 1 | 3 | 57.40% |
| WEX240517C00270000 | 4/24/2024 1:30 PM | 270 | 0.85 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 11 | 59.67% |
| WEX240517C00280000 | 4/15/2024 1:30 PM | 280 | 0.80 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 3 | 69.85% |
| WEX240517C00290000 | 11/6/2023 8:34 PM | 290 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 94.40% |
| WEX240517C00300000 | 4/25/2024 2:26 PM | 300 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 4 | 53.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WEX240517P00150000 | 12/29/2023 8:38 PM | 150 | 1.60 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 16 | 122.05% |
| WEX240517P00155000 | 1/22/2024 2:58 PM | 155 | 1.37 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 20 | 77.54% |
| WEX240517P00160000 | 1/25/2024 2:30 PM | 160 | 1.45 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 13 | 105.10% |
| WEX240517P00165000 | 2/14/2024 6:39 PM | 165 | 1.67 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 11 | 96.92% |
| WEX240517P00175000 | 2/14/2024 6:39 PM | 175 | 2.20 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 12 | 80.93% |
| WEX240517P00185000 | 3/8/2024 2:30 PM | 185 | 1.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 7 | 65.33% |
| WEX240517P00190000 | 4/25/2024 6:32 PM | 190 | 0.33 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 26 | 57.57% |
| WEX240517P00195000 | 3/25/2024 1:30 PM | 195 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 12.50% |
| WEX240517P00200000 | 4/25/2024 1:32 PM | 200 | 1.70 | 0.50 | 2.85 | 0.00 | 0.00% | 1 | 16 | 45.04% |
| WEX240517P00210000 | 4/26/2024 6:09 PM | 210 | 2.45 | 1.80 | 3.10 | -1.15 | -31.94% | 15 | 3 | 29.16% |
| WEX240517P00220000 | 4/24/2024 7:39 PM | 220 | 3.05 | 5.50 | 9.00 | 0.00 | 0.00% | 2 | 18 | 35.14% |
| WEX240517P00230000 | 4/25/2024 7:54 PM | 230 | 14.52 | 11.50 | 15.90 | 0.00 | 0.00% | 15 | 25 | 35.10% |
| WEX240517P00240000 | 4/25/2024 4:40 PM | 240 | 22.83 | 21.10 | 25.00 | 0.00 | 0.00% | 2 | 3 | 40.91% |
| WEX240517P00250000 | 4/12/2024 6:26 PM | 250 | 16.50 | 31.00 | 35.20 | 0.00 | 0.00% | 2 | 0 | 53.13% |
| WEX240517P00260000 | 4/15/2024 5:31 PM | 260 | 26.10 | 41.00 | 45.20 | 0.00 | 0.00% | - | 0 | 62.74% |
Related Tickers
CPAY Corpay, Inc.
303.80
+0.57%
VRSN VeriSign, Inc.
175.48
-3.94%
SPSC SPS Commerce, Inc.
178.96
+5.62%
GDDY GoDaddy Inc.
125.01
+0.70%
FFIV F5, Inc.
181.94
+0.05%
DOX Amdocs Limited
84.98
-0.77%
CHKP Check Point Software Technologies Ltd.
151.20
-1.14%
AKAM Akamai Technologies, Inc.
101.68
-0.11%
KSPI Joint Stock Company Kaspi.kz
120.12
+3.27%
PAY Paymentus Holdings, Inc.
20.78
+3.38%