WFC - Wells Fargo & Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFC171215C000350002017-11-01 2:14PM EST35.0021.4221.3521.500.00-800.00%
WFC171215C000375002017-11-10 11:49PM EST37.5016.6016.3016.600.00-100.00%
WFC171215C000400002017-12-06 3:24PM EST40.0019.7519.3019.45+5.45+38.11%101640.00%
WFC171215C000425002017-09-22 10:53PM EST42.5010.9512.2512.750.00-110.00%
WFC171215C000450002017-11-16 3:14PM EST45.009.409.159.350.00-3390.00%
WFC171215C000465002017-12-01 11:46PM EST46.509.059.559.850.00-2000.00%
WFC171215C000470002017-12-05 12:05PM EST47.0012.1312.0013.40+12.13-32142.58%
WFC171215C000475002017-12-11 1:42PM EST47.5011.450.000.000.00-100.00%
WFC171215C000480002017-12-12 12:17PM EST48.0012.050.000.000.00-1500.00%
WFC171215C000485002017-12-01 11:46PM EST48.507.607.607.950.00-820.00%
WFC171215C000490002017-12-07 2:41PM EST49.0010.3510.3510.45+10.35-7170.00%
WFC171215C000495002017-12-01 11:46PM EST49.506.806.606.900.00-500.00%
WFC171215C000500002017-12-12 3:56PM EST50.0010.450.000.000.00-2500.00%
WFC171215C000505002017-12-12 9:49AM EST50.508.550.000.000.00-1700.00%
WFC171215C000510002017-12-07 2:39PM EST51.008.458.358.45+8.45-4250.00%
WFC171215C000515002017-12-12 12:17PM EST51.508.550.000.000.00-2100.00%
WFC171215C000520002017-12-07 6:40PM EST52.007.307.357.450.00-1420.00%
WFC171215C000525002017-12-12 1:32PM EST52.507.500.000.000.00-300.00%
WFC171215C000530002017-12-12 12:17PM EST53.007.100.000.000.00-1000.00%
WFC171215C000535002017-12-01 2:09PM EST53.503.152.953.10+0.17+5.70%19530.00%
WFC171215C000540002017-12-12 2:16PM EST54.006.230.000.000.00-1200.00%
WFC171215C000545002017-12-11 1:53PM EST54.504.490.000.000.00-200.00%
WFC171215C000550002017-12-12 3:58PM EST55.005.450.000.000.00-20400.00%
WFC171215C000555002017-12-12 2:28PM EST55.504.800.000.000.00-4600.00%
WFC171215C000560002017-12-12 3:44PM EST56.004.280.000.000.00-12800.00%
WFC171215C000565002017-12-12 3:49PM EST56.504.020.000.000.00-800.00%
WFC171215C000570002017-12-12 3:52PM EST57.003.400.000.000.00-5000.00%
WFC171215C000575002017-12-12 3:38PM EST57.502.990.000.000.00-39300.00%
WFC171215C000580002017-12-12 2:31PM EST58.002.360.000.000.00-29000.00%
WFC171215C000585002017-12-12 3:49PM EST58.502.070.000.000.00-22600.00%
WFC171215C000590002017-12-12 3:50PM EST59.001.590.000.000.00-36300.00%
WFC171215C000595002017-12-12 3:59PM EST59.501.140.000.000.00-1,57500.00%
WFC171215C000600002017-12-12 3:59PM EST60.000.800.000.000.00-2,56800.00%
WFC171215C000605002017-12-12 3:49PM EST60.500.550.000.000.00-1,50901.56%
WFC171215C000610002017-12-12 3:59PM EST61.000.330.000.000.00-58203.13%
WFC171215C000615002017-12-12 3:52PM EST61.500.210.000.000.00-11206.25%
WFC171215C000620002017-12-12 3:59PM EST62.000.140.000.000.00-33406.25%
WFC171215C000625002017-12-12 3:59PM EST62.500.090.000.000.00-25012.50%
WFC171215C000630002017-12-12 3:29PM EST63.000.060.000.000.00-44012.50%
WFC171215C000635002017-12-12 12:08PM EST63.500.030.000.000.00-100012.50%
WFC171215C000640002017-12-08 11:56PM EST64.000.020.020.040.00-221038.28%
WFC171215C000645002017-12-07 6:40PM EST64.500.040.030.050.00-100044.14%
WFC171215C000650002017-12-12 11:45AM EST65.000.030.000.000.00-7025.00%
WFC171215C000660002017-12-07 6:40PM EST66.000.030.000.050.00-203650.00%
WFC171215C000670002017-12-13 2:22AM EST67.000.020.000.000.00-36025.00%
WFC171215C000675002017-12-13 2:22AM EST67.500.010.000.000.00-82025.00%
WFC171215C000680002017-12-13 2:22AM EST68.000.020.000.000.00-35025.00%
WFC171215C000700002017-10-13 10:05AM EST70.000.020.000.03+0.01+100.00%1471.09%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFC171215P000350002017-10-02 1:14PM EST35.000.020.000.030.00-15205231.25%
WFC171215P000375002017-10-30 8:30AM EST37.500.010.010.03-0.02-66.67%9510212.50%
WFC171215P000400002017-10-20 1:58PM EST40.000.030.020.04+0.01+50.00%151,225195.31%
WFC171215P000425002017-11-20 3:45PM EST42.500.010.000.020.00-2659150.00%
WFC171215P000450002017-12-07 10:18AM EST45.000.010.000.03-0.01-50.00%12,630132.81%
WFC171215P000465002017-12-04 9:30AM EST46.500.010.000.06-0.03-75.00%2020129.69%
WFC171215P000470002017-12-04 9:45AM EST47.000.020.000.04-0.02-50.00%20530118.75%
WFC171215P000475002017-12-07 10:58AM EST47.500.010.000.02-0.02-66.67%107,847106.25%
WFC171215P000480002017-11-30 11:17AM EST48.000.030.010.070.00-65821121.09%
WFC171215P000485002017-12-06 10:18AM EST48.500.010.000.04-0.03-75.00%20474105.47%
WFC171215P000490002017-12-06 10:56AM EST49.000.010.000.04-0.05-83.33%259515101.56%
WFC171215P000495002017-12-04 3:58PM EST49.500.050.030.07+0.01+25.00%11179110.94%
WFC171215P000500002017-12-08 11:34AM EST50.000.020.000.03-0.01-33.33%712,41489.06%
WFC171215P000505002017-12-07 3:03PM EST50.500.030.000.05-0.03-50.00%102,19990.63%
WFC171215P000510002017-12-07 2:56PM EST51.000.030.000.05-0.03-50.00%1061186.72%
WFC171215P000515002017-12-07 3:48PM EST51.500.030.000.05-0.03-50.00%3530182.03%
WFC171215P000520002017-12-11 9:45AM EST52.000.010.000.000.00-22050.00%
WFC171215P000525002017-12-11 3:54PM EST52.500.030.000.000.00-67050.00%
WFC171215P000530002017-12-12 12:27PM EST53.000.010.000.000.00-1,122025.00%
WFC171215P000535002017-12-12 12:10PM EST53.500.020.000.000.00-10025.00%
WFC171215P000540002017-12-08 3:24PM EST54.000.030.010.03+0.01+50.00%42,53558.59%
WFC171215P000545002017-12-08 10:01AM EST54.500.030.030.05-0.01-25.00%531,19860.94%
WFC171215P000550002017-12-12 2:58PM EST55.000.010.000.000.00-20025.00%
WFC171215P000555002017-12-08 3:24PM EST55.500.040.020.04-0.01-20.00%16280451.56%
WFC171215P000560002017-12-12 3:58PM EST56.000.030.000.000.00-60025.00%
WFC171215P000565002017-12-12 12:48PM EST56.500.020.000.000.00-4025.00%
WFC171215P000570002017-12-12 3:45PM EST57.000.030.000.000.00-111012.50%
WFC171215P000575002017-12-12 2:53PM EST57.500.040.000.000.00-69012.50%
WFC171215P000580002017-12-12 3:45PM EST58.000.070.000.000.00-396012.50%
WFC171215P000585002017-12-12 3:37PM EST58.500.080.000.000.00-1,017012.50%
WFC171215P000590002017-12-12 3:51PM EST59.000.140.000.000.00-1,71606.25%
WFC171215P000595002017-12-12 3:52PM EST59.500.240.000.000.00-37906.25%
WFC171215P000600002017-12-12 3:37PM EST60.000.420.000.000.00-49801.56%
WFC171215P000605002017-12-12 3:55PM EST60.500.650.000.000.00-25600.00%
WFC171215P000610002017-12-12 11:32AM EST61.001.360.000.000.00-1600.00%
WFC171215P000615002017-12-12 2:27PM EST61.501.420.000.000.00-1400.00%
WFC171215P000620002017-12-12 3:07PM EST62.001.890.000.000.00-2400.00%
WFC171215P000625002017-12-12 12:04PM EST62.502.700.000.000.00-4800.00%
WFC171215P000630002017-12-07 9:44AM EST63.004.203.503.95+4.20-3395.51%
WFC171215P000635002017-12-13 2:22AM EST63.503.650.000.000.00-2700.00%
WFC171215P000640002017-12-12 2:28PM EST64.003.750.000.000.00-1500.00%
WFC171215P000645002017-12-12 12:08PM EST64.504.600.000.000.00-600.00%
WFC171215P000650002017-12-12 2:12PM EST65.004.850.000.000.00-200.00%
WFC171215P000655002017-12-13 2:22AM EST65.505.500.000.000.00-400.00%
WFC171215P000660002017-12-07 6:40PM EST66.006.506.606.700.00-20131.54%
WFC171215P000665002017-12-08 10:18AM EST66.507.007.157.300.00-20141.89%
WFC171215P000700002017-10-20 2:00PM EST70.0015.5515.3515.55-1.35-7.99%581422.17%
WFC171215P000750002017-11-29 2:05PM EST75.0018.8518.2018.50-3.05-13.93%60379.98%