WFC - Wells Fargo & Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFC181221C000300002018-11-19 10:34AM EST30.0023.0516.3016.900.00-910183.59%
WFC181221C000325002018-11-26 3:38PM EST32.5020.6513.8514.500.00-3838176.95%
WFC181221C000350002018-11-13 12:41PM EST35.0018.2511.3511.900.00-116136133.59%
WFC181221C000375002018-12-06 11:10AM EST37.5012.808.859.650.00-625128.13%
WFC181221C000400002018-12-10 10:41AM EST40.009.006.406.800.00-311173.83%
WFC181221C000430002018-12-14 11:49PM EST43.004.303.603.800.00-101555.86%
WFC181221C000440002018-12-14 12:18PM EST44.003.152.692.83-0.80-20.25%64253.71%
WFC181221C000450002018-12-14 2:41PM EST45.001.881.882.00-0.49-20.68%109049.41%
WFC181221C000455002018-12-14 11:49PM EST45.501.521.521.62-0.61-28.64%172247.27%
WFC181221C000460002018-12-14 3:42PM EST46.001.251.201.25-0.38-23.31%937344.24%
WFC181221C000465002018-12-14 11:49PM EST46.500.870.900.96-0.43-33.08%16113443.26%
WFC181221C000470002018-12-14 3:59PM EST47.000.690.650.70-0.30-30.30%40841941.70%
WFC181221C000480002018-12-14 3:58PM EST48.000.340.300.34-0.18-34.62%3261,27540.14%
WFC181221C000485002018-12-14 3:06PM EST48.500.200.190.23-0.28-58.33%1851,26139.94%
WFC181221C000490002018-12-14 3:00PM EST49.000.130.120.15-0.13-50.00%1422,12739.65%
WFC181221C000495002018-12-14 1:53PM EST49.500.100.080.10-0.13-56.52%29673840.23%
WFC181221C000505002018-12-14 12:48PM EST50.500.050.030.12-0.10-66.67%50726351.76%
WFC181221C000510002018-12-14 9:39AM EST51.000.050.030.17-0.07-58.33%8456353.91%
WFC181221C000515002018-12-14 3:14PM EST51.500.020.000.04-0.05-71.43%415248.44%
WFC181221C000520002018-12-14 10:52AM EST52.000.030.000.04-0.04-57.14%12,13351.95%
WFC181221C000530002018-12-12 2:10PM EST53.000.030.000.030.00-301,91050.78%
WFC181221C000535002018-12-13 3:21PM EST53.500.020.000.020.00-1181,10551.56%
WFC181221C000540002018-12-14 12:00PM EST54.000.010.000.03-0.02-66.67%1084357.03%
WFC181221C000545002018-12-13 10:26AM EST54.500.020.000.030.00-11,06660.16%
WFC181221C000555002018-12-11 3:04PM EST55.500.020.000.030.00-3562165.63%
WFC181221C000560002018-12-14 9:37AM EST56.000.010.000.03-0.01-50.00%1002,55968.75%
WFC181221C000565002018-12-11 11:35AM EST56.500.020.000.030.00-10244371.88%
WFC181221C000570002018-12-12 10:21AM EST57.000.010.010.030.00-2055877.34%
WFC181221C000580002018-12-11 2:29PM EST58.000.010.000.030.00-5010479.69%
WFC181221C000585002018-12-03 11:45AM EST58.500.020.000.030.00-561782.81%
WFC181221C000590002018-12-03 9:32AM EST59.000.060.000.030.00-1385.16%
WFC181221C000650002018-12-04 3:25PM EST65.000.010.000.030.00-102114.06%
WFC181221C000700002018-12-11 12:25PM EST70.000.010.000.030.00-3329135.94%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFC181221P000375002018-12-11 12:34PM EST37.500.030.000.040.00-127084.38%
WFC181221P000400002018-12-14 3:50PM EST40.000.050.030.05+0.01+25.00%2,10626668.75%
WFC181221P000405002018-12-14 11:49PM EST40.500.050.030.050.00-6664.06%
WFC181221P000410002018-12-14 11:49PM EST41.000.060.030.07+0.03+100.00%1,236061.72%
WFC181221P000415002018-12-14 11:49PM EST41.500.060.040.090.00-2259.77%
WFC181221P000420002018-12-14 11:49PM EST42.000.080.060.100.00-26926857.03%
WFC181221P000425002018-12-14 11:22AM EST42.500.080.080.12-0.04-33.33%171954.69%
WFC181221P000430002018-12-14 11:49PM EST43.000.140.110.150.00-5852.73%
WFC181221P000435002018-12-14 11:49PM EST43.500.180.140.18+0.05+38.46%5512,40051.56%
WFC181221P000440002018-12-14 3:59PM EST44.000.210.180.23+0.03+16.67%5692849.41%
WFC181221P000445002018-12-14 11:49PM EST44.500.210.250.30-0.13-38.24%12147.46%
WFC181221P000450002018-12-14 3:48PM EST45.000.380.350.40+0.07+22.58%2731,37346.09%
WFC181221P000455002018-12-14 3:47PM EST45.500.500.470.52+0.12+31.58%66944.24%
WFC181221P000460002018-12-14 3:58PM EST46.000.620.640.68+0.08+14.81%9467,21142.82%
WFC181221P000465002018-12-14 3:59PM EST46.500.870.820.87+0.20+29.85%48996441.02%
WFC181221P000470002018-12-14 3:58PM EST47.001.081.081.13+0.20+22.73%44361540.33%
WFC181221P000475002018-12-14 2:28PM EST47.501.341.361.44+0.25+22.94%1862,85939.94%
WFC181221P000480002018-12-14 2:56PM EST48.001.821.691.80+0.41+29.08%2332,24740.14%
WFC181221P000485002018-12-14 3:44PM EST48.502.132.092.20+0.42+24.56%91,36140.63%
WFC181221P000490002018-12-14 3:18PM EST49.002.502.522.63+0.35+16.28%24897641.41%
WFC181221P000495002018-12-14 12:51PM EST49.502.892.933.10+0.28+10.73%101,94144.14%
WFC181221P000500002018-12-14 3:58PM EST50.003.423.453.55+0.42+14.00%14115,66743.75%
WFC181221P000505002018-12-12 10:52AM EST50.502.953.854.050.00-12,10448.24%
WFC181221P000510002018-12-14 10:33AM EST51.004.154.404.55+0.38+10.08%2099852.54%
WFC181221P000515002018-12-11 10:19AM EST51.502.854.855.150.00-920668.16%
WFC181221P000520002018-12-14 1:37PM EST52.005.355.355.60+0.81+17.84%101,54867.38%
WFC181221P000525002018-12-14 11:30AM EST52.505.535.906.05+0.33+6.35%6924,50564.84%
WFC181221P000530002018-12-14 11:19AM EST53.005.866.356.55-0.19-3.14%51,76568.75%
WFC181221P000535002018-12-10 3:28PM EST53.504.736.857.150.00-5012862.50%
WFC181221P000540002018-12-12 10:42AM EST54.006.807.107.750.00-12394100.59%
WFC181221P000545002018-12-14 11:31AM EST54.507.507.858.20+1.70+29.31%240275.39%
WFC181221P000550002018-12-13 11:16AM EST55.007.598.358.700.00-106,84378.91%
WFC181221P000555002018-12-07 12:57PM EST55.504.908.859.200.00-101082.42%
WFC181221P000560002018-12-03 10:07AM EST56.001.959.359.700.00-95985.55%
WFC181221P000565002018-12-10 2:02PM EST56.507.799.8510.200.00-1494589.06%
WFC181221P000570002018-12-10 3:08PM EST57.008.2310.1011.400.00-10125.59%
WFC181221P000575002018-12-07 11:28AM EST57.506.8110.6011.650.00-1100113.87%
WFC181221P000585002018-12-04 2:02PM EST58.506.5011.6012.650.00-50120.90%
WFC181221P000590002018-11-27 1:38PM EST59.005.9512.1012.950.00-303104.69%
WFC181221P000600002018-11-13 9:42AM EST60.007.0013.1013.950.00-50110.94%
WFC181221P000625002018-11-12 1:24PM EST62.509.8015.6016.200.00-20158.79%