WFC - Wells Fargo & Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFC180921C000275002018-08-10 11:49PM EDT27.5031.6930.5530.950.00-90869.73%
WFC180921C000300002018-08-17 10:10AM EDT30.0028.9527.9529.25-0.29-0.99%700821.48%
WFC180921C000350002018-09-19 6:06PM EDT35.0025.5320.0520.400.00-10175.00%
WFC180921C000375002018-08-21 2:10PM EDT37.5022.0520.9021.500.00-1515606.74%
WFC180921C000400002018-08-08 1:43PM EDT40.0019.2118.0518.350.00-540502.93%
WFC180921C000425002018-08-08 2:53PM EDT42.5016.9514.7516.700.00-6000444.73%
WFC180921C000450002018-09-18 1:56PM EDT45.009.5010.2010.300.00-10132106.25%
WFC180921C000475002018-09-06 12:37PM EDT47.5010.869.8510.150.00-129284.67%
WFC180921C000490002018-09-17 12:54PM EDT49.005.106.206.350.00-142274.61%
WFC180921C000500002018-09-18 3:11PM EDT50.004.605.205.300.00-106757.81%
WFC180921C000505002018-09-14 11:58PM EDT50.506.554.104.400.00-550.00%
WFC180921C000515002018-09-19 6:06PM EDT51.502.763.703.800.00-114152.34%
WFC180921C000520002018-09-19 9:33AM EDT52.002.723.203.300.00-53046.68%
WFC180921C000525002018-09-19 2:34PM EDT52.502.802.732.79+0.66+30.84%1411,58139.65%
WFC180921C000530002018-09-19 10:42AM EDT53.002.302.232.29+0.75+48.39%358533.99%
WFC180921C000535002018-09-19 3:59PM EDT53.501.801.731.79+0.68+60.71%18729327.93%
WFC180921C000540002018-09-19 3:30PM EDT54.001.321.251.31+0.59+80.82%19486823.63%
WFC180921C000545002018-09-19 3:58PM EDT54.500.850.820.85+0.45+112.50%1,45483319.53%
WFC180921C000550002018-09-19 3:59PM EDT55.000.480.450.47+0.29+152.63%4,60016,24817.48%
WFC180921C000555002018-09-19 3:56PM EDT55.500.210.190.21+0.14+200.00%2,8831,59516.50%
WFC180921C000560002018-09-19 3:48PM EDT56.000.080.070.09+0.05+166.67%2,5871,56117.38%
WFC180921C000565002018-09-19 3:39PM EDT56.500.040.030.04+0.03+300.00%8169918.75%
WFC180921C000570002018-09-18 10:47AM EDT57.000.020.020.030.00-11,79922.66%
WFC180921C000575002018-09-19 1:02PM EDT57.500.010.010.02-0.01-50.00%7517,53225.39%
WFC180921C000580002018-09-18 3:03PM EDT58.000.020.000.020.00-274,49729.69%
WFC180921C000585002018-09-19 10:45AM EDT58.500.020.000.03+0.01+100.00%1358836.33%
WFC180921C000590002018-09-18 9:30AM EDT59.000.020.000.010.00-402,32334.38%
WFC180921C000595002018-09-17 11:15AM EDT59.500.010.000.020.00-51,00741.80%
WFC180921C000600002018-09-19 1:44PM EDT60.000.010.000.010.00-5657,51341.41%
WFC180921C000605002018-09-17 9:30AM EDT60.500.010.000.020.00-113,84349.22%
WFC180921C000610002018-09-19 2:04PM EDT61.000.010.000.02-0.01-50.00%3176953.13%
WFC180921C000615002018-09-17 9:39AM EDT61.500.010.000.020.00-10050551.56%
WFC180921C000620002018-09-12 11:16AM EDT62.000.010.000.020.00-45,45854.69%
WFC180921C000625002018-09-19 3:45PM EDT62.500.010.000.010.00-413,98653.13%
WFC180921C000630002018-09-11 9:52AM EDT63.000.020.000.020.00-101,04960.94%
WFC180921C000635002018-09-07 11:44PM EDT63.500.020.000.020.00-2064.06%
WFC180921C000640002018-08-24 11:51PM EDT64.000.030.010.030.00-151774.22%
WFC180921C000645002018-08-30 10:04AM EDT64.500.010.000.020.00-1070.31%
WFC180921C000650002018-09-13 3:55PM EDT65.000.010.000.010.00-47,54368.75%
WFC180921C000675002018-08-29 2:44PM EDT67.500.030.000.020.00-53,24789.06%
WFC180921C000700002018-08-10 10:23AM EDT70.000.010.000.03-0.01-50.00%503,853107.81%
WFC180921C000725002018-08-20 3:11PM EDT72.500.020.000.020.00-21,955115.63%
WFC180921C000750002018-08-21 1:56PM EDT75.000.010.010.020.00-204,098134.38%
WFC180921C000800002018-07-30 9:30AM EDT80.000.030.000.020.00-40301153.13%
WFC180921C000850002018-09-14 3:19PM EDT85.000.010.000.02-0.01-50.00%15120175.00%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFC180921P000275002018-06-28 11:34AM EDT27.500.020.000.020.00-11,072281.25%
WFC180921P000300002018-07-09 12:08PM EDT30.000.010.010.020.00-20639262.50%
WFC180921P000325002018-07-19 3:58PM EDT32.500.010.000.030.00-20460228.13%
WFC180921P000350002018-07-26 2:20PM EDT35.000.010.000.030.00-2404198.44%
WFC180921P000375002018-07-24 2:42PM EDT37.500.010.000.030.00-20665171.88%
WFC180921P000400002018-08-03 3:46PM EDT40.000.010.010.02-0.06-85.71%1162,286146.88%
WFC180921P000425002018-08-24 3:55PM EDT42.500.010.000.02-0.01-50.00%23,220115.63%
WFC180921P000450002018-08-30 11:27AM EDT45.000.010.000.020.00-18,37992.19%
WFC180921P000475002018-09-07 2:02PM EDT47.500.020.010.03+0.01+100.00%3410,20977.34%
WFC180921P000500002018-09-19 2:13PM EDT50.000.010.000.020.00-20426,16953.91%
WFC180921P000505002018-09-14 11:44PM EDT50.500.040.000.040.00-20055.47%
WFC180921P000515002018-09-17 10:14AM EDT51.500.030.000.020.00-131139.84%
WFC180921P000520002018-09-18 2:05PM EDT52.000.030.010.020.00-533935.16%
WFC180921P000525002018-09-18 3:54PM EDT52.500.030.010.030.00-309,54932.81%
WFC180921P000530002018-09-19 10:10AM EDT53.000.010.010.03-0.02-66.67%2425227.74%
WFC180921P000535002018-09-19 12:07PM EDT53.500.030.000.03-0.05-62.50%185,35122.66%
WFC180921P000540002018-09-19 3:48PM EDT54.000.040.030.05-0.11-73.33%3,0843,74519.73%
WFC180921P000545002018-09-19 11:53AM EDT54.500.070.080.10-0.24-77.42%671,80617.58%
WFC180921P000550002018-09-19 3:57PM EDT55.000.210.200.22-0.40-65.57%4,00723,27415.92%
WFC180921P000555002018-09-19 3:48PM EDT55.500.460.440.46-0.56-54.90%31946614.94%
WFC180921P000560002018-09-19 12:59PM EDT56.000.720.800.84-0.74-50.68%29683415.04%
WFC180921P000565002018-09-19 2:52PM EDT56.501.291.261.31-0.83-39.15%11350417.58%
WFC180921P000570002018-09-19 10:17AM EDT57.002.001.751.81-0.41-17.01%2593622.66%
WFC180921P000575002018-09-19 12:34PM EDT57.502.162.252.30-0.99-31.43%23721,12725.39%
WFC180921P000580002018-09-19 11:06AM EDT58.002.962.752.80-0.46-13.45%11395129.69%
WFC180921P000585002018-09-19 11:05AM EDT58.503.453.203.30-0.66-16.06%155,18633.59%
WFC180921P000590002018-09-19 12:33PM EDT59.003.653.703.80-0.85-18.89%165337.89%
WFC180921P000595002018-09-19 12:11PM EDT59.504.304.204.30-0.70-14.00%351541.80%
WFC180921P000600002018-09-19 11:33AM EDT60.004.834.704.80-0.80-14.21%1014,53145.70%
WFC180921P000605002018-09-04 1:19PM EDT60.501.982.943.150.00-1171850.00%
WFC180921P000610002018-09-13 9:43AM EDT61.004.906.256.350.00-140112.89%
WFC180921P000620002018-08-29 2:01PM EDT62.002.993.453.650.00-65610.00%
WFC180921P000625002018-09-19 11:55AM EDT62.507.507.207.30-0.91-10.82%1270464.06%
WFC180921P000630002018-08-31 11:50PM EDT63.003.904.454.600.00-110.00%
WFC180921P000650002018-09-12 11:12AM EDT65.008.7510.1510.650.00-75571164.45%
WFC180921P000675002018-09-07 3:47PM EDT67.5010.0510.0510.15+1.55+18.24%1001790.00%
WFC180921P000700002018-09-07 2:23PM EDT70.0012.5012.5012.65+0.60+5.04%10240.00%
WFC180921P000725002018-08-07 2:52PM EDT72.5013.9012.2514.700.00-6100.00%
WFC180921P000750002018-06-26 2:00PM EDT75.0021.7018.5019.350.00-1210.00%
WFC180921P000800002018-08-07 1:41PM EDT80.0021.4521.6022.050.00-2000.00%
WFC180921P000850002018-08-09 1:08PM EDT85.0026.4026.8527.050.00-100620.00%