WFC - Wells Fargo & Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFC180119C000230002017-11-10 3:48PM EST23.0031.0030.8531.00-2.30-6.91%491050.00%
WFC180119C000250002018-01-18 9:54AM EST25.0039.2038.9039.15+10.25+35.41%617806.25%
WFC180119C000275002017-12-15 11:33AM EST27.5032.6532.2532.65+0.35+1.08%25390.00%
WFC180119C000300002018-01-18 11:19AM EST30.0034.2533.9034.95+0.96+2.88%670905.47%
WFC180119C000325002017-12-21 11:48AM EST32.5029.0028.9529.400.00-14480.00%
WFC180119C000350002018-01-18 11:09AM EST35.0029.1528.9029.70+0.28+0.97%10473696.88%
WFC180119C000375002017-12-26 9:59AM EST37.5023.9523.0023.700.00-1100.00%
WFC180119C000400002018-01-18 3:47PM EST40.0023.9423.9024.15-0.04-0.17%1262,170428.13%
WFC180119C000425002018-01-16 2:34PM EST42.5020.0021.1523.100.00-18201586.33%
WFC180119C000450002018-01-18 3:56PM EST45.0018.8518.9019.05-0.11-0.58%2435,153284.38%
WFC180119C000475002018-01-18 3:57PM EST47.5016.4016.4016.60-0.10-0.61%17381270.31%
WFC180119C000490002018-01-18 11:25PM EST49.0014.5514.9016.000.00-66387.11%
WFC180119C000500002018-01-18 3:24PM EST50.0013.9513.9014.15-0.05-0.36%7425,334244.53%
WFC180119C000510002017-12-27 12:56PM EST51.0010.009.6010.350.00-75940.00%
WFC180119C000515002017-12-22 11:53PM EST51.509.359.9510.500.00-20200.00%
WFC180119C000525002018-01-18 3:05PM EST52.5011.5811.4012.25+0.13+1.14%22620,638285.16%
WFC180119C000530002017-12-22 11:53PM EST53.008.0510.7012.000.00-2420279.30%
WFC180119C000535002018-01-16 12:54PM EST53.509.3010.4012.150.00-154335.16%
WFC180119C000545002018-01-05 11:47PM EST54.507.108.058.600.00-20330.00%
WFC180119C000550002018-01-18 3:58PM EST55.009.058.909.10+0.05+0.56%43663,049150.78%
WFC180119C000560002018-01-16 2:46PM EST56.006.267.808.300.00-110153.91%
WFC180119C000565002018-01-16 12:54PM EST56.506.307.358.450.00-611213.09%
WFC180119C000570002018-01-17 10:46AM EST57.005.766.857.300.00-1027143.75%
WFC180119C000575002018-01-18 3:56PM EST57.506.416.406.55-0.04-0.62%57042,866100.00%
WFC180119C000580002018-01-18 11:15AM EST58.006.205.906.05+1.58+34.20%76492.97%
WFC180119C000585002018-01-18 2:06PM EST58.505.655.405.60+0.70+14.14%1311196.88%
WFC180119C000590002018-01-18 2:06PM EST59.005.154.905.00+1.25+32.05%1722150.00%
WFC180119C000595002018-01-18 11:23AM EST59.504.704.404.50+1.60+51.61%131,55982.03%
WFC180119C000600002018-01-18 3:55PM EST60.003.923.904.05+0.12+3.16%98367,07464.84%
WFC180119C000605002018-01-18 9:46AM EST60.503.503.403.50-0.05-1.41%351266.41%
WFC180119C000610002018-01-18 2:35PM EST61.003.202.933.00+0.22+7.38%6095658.20%
WFC180119C000620002018-01-18 3:58PM EST62.001.931.932.06+0.02+1.05%2017,68652.15%
WFC180119C000625002018-01-18 3:56PM EST62.501.441.431.57+0.09+6.67%5,33933,93443.75%
WFC180119C000630002018-01-18 3:59PM EST63.000.980.971.08-0.04-3.92%8164,42934.38%
WFC180119C000635002018-01-18 3:32PM EST63.500.580.520.64-0.12-17.14%1062,64927.93%
WFC180119C000640002018-01-18 3:56PM EST64.000.220.220.29-0.19-46.34%6414,92323.54%
WFC180119C000650002018-01-18 3:59PM EST65.000.030.020.04-0.05-62.50%3,37130,82324.61%
WFC180119C000655002018-01-18 11:39AM EST65.500.030.000.03+0.01+50.00%6927030.47%
WFC180119C000660002018-01-18 11:19AM EST66.000.020.000.02-0.01-33.33%5020234.77%
WFC180119C000665002018-01-18 3:18PM EST66.500.010.000.02-0.01-50.00%777741.41%
WFC180119C000670002018-01-17 2:42PM EST67.000.020.000.020.00-2593747.66%
WFC180119C000675002018-01-18 10:08AM EST67.500.020.000.02+0.01+100.00%72,69153.91%
WFC180119C000680002018-01-12 11:56PM EST68.000.010.010.030.00-420760.16%
WFC180119C000690002018-01-12 11:56PM EST69.000.030.000.030.00-111968.75%
WFC180119C000695002018-01-12 11:56PM EST69.500.010.000.030.00-202074.22%
WFC180119C000700002018-01-16 12:06PM EST70.000.030.000.010.00-217,31868.75%
WFC180119C000720002018-01-18 11:25PM EST72.000.010.000.020.00-1095.31%
WFC180119C000750002018-01-12 9:36AM EST75.000.010.000.02-0.02-66.67%452,940123.44%
WFC180119C000800002018-01-05 9:30AM EST80.000.010.000.020.00-203,254165.63%
WFC180119C000850002017-10-24 2:38PM EST85.000.020.000.020.00-5933,649206.25%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFC180119P000230002017-09-08 9:13AM EST23.000.010.000.06-0.02-66.67%93,009781.25%
WFC180119P000250002017-12-05 9:30AM EST25.000.010.000.060.00-254,409718.75%
WFC180119P000275002017-11-07 3:09PM EST27.500.010.000.030.00-115238600.00%
WFC180119P000300002017-12-19 9:41AM EST30.000.010.000.150.00-159,600659.38%
WFC180119P000325002017-12-11 9:30AM EST32.500.010.000.020.00-173,982468.75%
WFC180119P000350002018-01-05 3:09PM EST35.000.010.000.02-0.01-50.00%3515,877425.00%
WFC180119P000375002017-12-05 3:18PM EST37.500.040.000.050.00-233,373415.63%
WFC180119P000400002017-12-21 9:45AM EST40.000.010.000.030.00-530,638350.00%
WFC180119P000425002017-12-27 3:56PM EST42.500.010.000.010.00-2211,149275.00%
WFC180119P000450002018-01-18 10:10AM EST45.000.020.000.01+0.01+100.00%759,899237.50%
WFC180119P000475002018-01-09 10:14AM EST47.500.010.000.020.00-418,301218.75%
WFC180119P000480002018-01-04 3:59PM EST48.000.020.000.020.00-1362212.50%
WFC180119P000490002018-01-09 10:26AM EST49.000.010.000.020.00-2551,369198.44%
WFC180119P000500002018-01-18 11:03AM EST50.000.010.000.010.00-351,380175.00%
WFC180119P000510002018-01-10 10:26AM EST51.000.010.000.020.00-178538171.88%
WFC180119P000515002018-01-10 11:25AM EST51.500.010.000.030.00-70189175.00%
WFC180119P000520002018-01-11 3:46PM EST52.000.010.000.020.00-417602159.38%
WFC180119P000525002018-01-12 2:25PM EST52.500.010.000.010.00-2426,791143.75%
WFC180119P000530002018-01-09 10:18AM EST53.000.030.000.020.00-165466146.88%
WFC180119P000535002018-01-08 12:18PM EST53.500.040.000.030.00-350380146.88%
WFC180119P000540002018-01-12 3:52PM EST54.000.010.000.02-0.01-50.00%237,327131.25%
WFC180119P000550002018-01-18 1:52PM EST55.000.010.000.02-0.01-50.00%2745,145118.75%
WFC180119P000570002018-01-12 9:32AM EST57.000.020.010.03-0.03-60.00%1216103.13%
WFC180119P000575002018-01-17 3:51PM EST57.500.010.000.020.00-7116,69987.50%
WFC180119P000580002018-01-18 9:40AM EST58.000.010.000.02-0.01-50.00%21,36281.25%
WFC180119P000585002018-01-18 9:38AM EST58.500.010.000.02-0.02-66.67%52,26275.00%
WFC180119P000590002018-01-18 2:16PM EST59.000.010.000.010.00-396,32162.50%
WFC180119P000595002018-01-18 1:03PM EST59.500.010.000.030.00-551,00166.41%
WFC180119P000600002018-01-18 12:27PM EST60.000.010.000.01-0.01-50.00%10321,13651.56%
WFC180119P000605002018-01-18 2:50PM EST60.500.010.000.030.00-421,42553.13%
WFC180119P000615002018-01-18 3:48PM EST61.500.020.020.03-0.01-33.33%1272,10345.31%
WFC180119P000620002018-01-18 3:02PM EST62.000.020.010.03-0.02-50.00%8811,36337.50%
WFC180119P000625002018-01-18 3:55PM EST62.500.030.020.04-0.04-57.14%1,7908,39631.64%
WFC180119P000630002018-01-18 3:54PM EST63.000.040.040.06-0.11-73.33%4571,89826.17%
WFC180119P000635002018-01-18 3:53PM EST63.500.110.110.12-0.14-56.00%49455121.88%
WFC180119P000640002018-01-18 3:55PM EST64.000.310.270.34-0.14-31.11%78746123.54%
WFC180119P000645002018-01-18 3:03PM EST64.500.560.610.70-0.21-27.27%3126026.86%
WFC180119P000650002018-01-18 2:00PM EST65.000.911.061.10-0.27-22.88%1845126.17%
WFC180119P000655002018-01-17 2:14PM EST65.501.801.551.590.00-13930132.42%
WFC180119P000660002018-01-18 3:42PM EST66.002.032.042.11-0.18-8.14%713844.14%
WFC180119P000665002018-01-18 3:42PM EST66.502.532.542.62+0.04+1.61%548053.91%
WFC180119P000670002018-01-18 1:57PM EST67.002.893.003.10-1.61-35.78%652357.03%
WFC180119P000675002018-01-16 3:39PM EST67.504.753.503.600.00-62864.06%
WFC180119P000680002018-01-17 1:47PM EST68.004.204.004.100.00-1612171.09%
WFC180119P000685002018-01-17 2:57PM EST68.504.504.504.600.00-19777.34%
WFC180119P000690002018-01-18 11:25PM EST69.005.705.005.100.00-8850.00%
WFC180119P000695002018-01-18 11:25PM EST69.505.705.505.600.00-516150.00%
WFC180119P000700002018-01-10 11:43AM EST70.006.206.006.100.00-74350.00%
WFC180119P000750002017-10-27 1:44PM EST75.0019.5719.3019.55-0.88-4.30%588918.36%
WFC180119P000800002017-12-21 12:36PM EST80.0018.4018.3018.600.00-4030535.35%
WFC180119P000850002017-10-20 2:19PM EST85.0030.4530.3530.75-0.95-3.03%22231,191.60%