WFC - Wells Fargo & Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFC171020C000350002017-09-18 12:05PM EDT35.0017.050.000.000.00-15150.00%
WFC171020C000375002017-09-01 11:52PM EDT37.5014.250.000.000.00-20200.00%
WFC171020C000400002017-10-17 11:29AM EDT40.0013.550.000.000.00-16300.00%
WFC171020C000425002017-09-27 9:30AM EDT42.5012.000.000.000.00-230.00%
WFC171020C000445002017-10-13 11:53PM EDT44.508.800.000.000.00-660.00%
WFC171020C000450002017-10-19 2:59PM EDT45.008.850.000.000.00-6400.00%
WFC171020C000455002017-09-22 11:53PM EDT45.508.050.000.000.00-200.00%
WFC171020C000460002017-10-20 6:29AM EDT46.007.650.000.000.00-220.00%
WFC171020C000475002017-10-19 3:54PM EDT47.506.230.000.000.00-35870.00%
WFC171020C000480002017-10-02 2:38PM EDT48.007.440.000.000.00-15120.00%
WFC171020C000485002017-10-06 9:45AM EDT48.507.050.000.000.00-500.00%
WFC171020C000490002017-10-18 12:22PM EDT49.005.020.000.000.00-5220.00%
WFC171020C000495002017-10-02 12:03PM EDT49.505.830.000.000.00-500.00%
WFC171020C000500002017-10-19 2:58PM EDT50.003.800.000.000.00-504,7270.00%
WFC171020C000505002017-10-13 12:41PM EDT50.502.880.000.000.00-20550.00%
WFC171020C000510002017-10-19 3:03PM EDT51.002.870.000.000.00-84760.00%
WFC171020C000515002017-10-19 2:47PM EDT51.502.390.000.000.00-24740.00%
WFC171020C000520002017-10-19 2:59PM EDT52.001.880.000.000.00-2,0521,7670.00%
WFC171020C000525002017-10-19 3:56PM EDT52.501.250.000.000.00-31614,0020.00%
WFC171020C000530002017-10-19 3:11PM EDT53.000.900.000.000.00-1712,3290.00%
WFC171020C000535002017-10-19 3:50PM EDT53.500.320.000.000.00-52800.00%
WFC171020C000540002017-10-19 3:59PM EDT54.000.080.000.000.00-5535,4533.13%
WFC171020C000545002017-10-19 1:33PM EDT54.500.030.000.000.00-421,4026.25%
WFC171020C000550002017-10-19 3:52PM EDT55.000.010.000.000.00-16128,66612.50%
WFC171020C000555002017-10-19 3:46PM EDT55.500.020.000.000.00-141,69012.50%
WFC171020C000560002017-10-19 9:57AM EDT56.000.020.000.000.00-26025.00%
WFC171020C000565002017-10-19 3:06PM EDT56.500.010.000.000.00-497025.00%
WFC171020C000570002017-10-19 3:06PM EDT57.000.010.000.000.00-1,7104,06525.00%
WFC171020C000575002017-10-19 3:35PM EDT57.500.010.000.000.00-3810,98625.00%
WFC171020C000580002017-10-16 1:38PM EDT58.000.010.000.020.00-697267.19%
WFC171020C000585002017-10-09 10:14AM EDT58.500.100.000.030.00-229976.56%
WFC171020C000590002017-10-13 3:39PM EDT59.000.010.000.03-0.04-80.00%5281,78784.38%
WFC171020C000595002017-10-11 3:11PM EDT59.500.040.000.030.00-5112990.63%
WFC171020C000600002017-10-19 3:53PM EDT60.000.010.000.000.00-1115,89450.00%
WFC171020C000605002017-10-13 11:53PM EDT60.500.030.000.020.00-3396.88%
WFC171020C000625002017-10-18 9:30AM EDT62.500.030.000.000.00-6050.00%
WFC171020C000635002017-10-13 11:53PM EDT63.500.010.000.020.00-250131.25%
WFC171020C000650002017-09-21 11:50AM EDT65.000.020.000.020.00-901,996146.88%
WFC171020C000675002017-10-06 9:30AM EDT67.500.040.000.02+0.02+100.00%1708171.88%
WFC171020C000700002017-07-21 3:51PM EDT70.000.020.000.02-0.01-33.33%40399196.88%
WFC171020C000750002017-06-02 11:57PM EDT75.000.020.000.020.00-132240.63%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFC171020P000350002017-10-19 2:58PM EDT35.000.010.000.000.00-1582100.00%
WFC171020P000375002017-08-17 3:57PM EDT37.500.020.020.040.00-61,209306.25%
WFC171020P000400002017-09-20 2:00PM EDT40.000.010.000.020.00-42,266225.00%
WFC171020P000425002017-09-22 11:40AM EDT42.500.010.000.010.00-12,250168.75%
WFC171020P000450002017-09-27 12:10PM EDT45.000.010.000.010.00-35,965131.25%
WFC171020P000455002017-09-22 11:53PM EDT45.500.020.000.020.00-2530134.38%
WFC171020P000460002017-09-22 11:53PM EDT46.000.030.000.020.00-7170125.00%
WFC171020P000470002017-09-28 2:07PM EDT47.000.030.000.040.00-224121.88%
WFC171020P000475002017-10-13 3:54PM EDT47.500.010.000.010.00-2922,93593.75%
WFC171020P000480002017-09-27 3:31PM EDT48.000.030.020.040.00-10125111.72%
WFC171020P000485002017-10-03 10:45AM EDT48.500.020.000.020.00-9010687.50%
WFC171020P000490002017-10-13 12:58PM EDT49.000.020.000.03-0.02-50.00%1091784.38%
WFC171020P000495002017-10-17 3:58PM EDT49.500.010.000.000.00-1050.00%
WFC171020P000500002017-10-17 1:23PM EDT50.000.020.000.000.00-3,00023,42525.00%
WFC171020P000505002017-10-13 1:00PM EDT50.500.030.010.04-0.01-25.00%234765.63%
WFC171020P000510002017-10-13 1:11PM EDT51.000.040.020.03+0.01+33.33%7190257.03%
WFC171020P000515002017-10-17 3:58PM EDT51.500.030.000.000.00-2134625.00%
WFC171020P000520002017-10-19 11:42AM EDT52.000.010.000.000.00-1071312.50%
WFC171020P000525002017-10-19 12:44PM EDT52.500.020.000.000.00-5119,60512.50%
WFC171020P000530002017-10-19 3:51PM EDT53.000.030.000.000.00-1,40206.25%
WFC171020P000535002017-10-19 3:58PM EDT53.500.090.000.000.00-91403.13%
WFC171020P000540002017-10-19 3:53PM EDT54.000.370.000.000.00-2162,4450.00%
WFC171020P000545002017-10-19 2:50PM EDT54.500.580.000.000.00-6800.00%
WFC171020P000550002017-10-19 3:59PM EDT55.001.260.000.000.00-5812,8830.00%
WFC171020P000555002017-10-19 2:50PM EDT55.501.570.000.000.00-56160.00%
WFC171020P000560002017-10-19 3:03PM EDT56.002.160.000.000.00-2672,8580.00%
WFC171020P000565002017-10-19 1:50PM EDT56.502.710.000.000.00-1300.00%
WFC171020P000570002017-10-13 9:39AM EDT57.003.990.000.000.00-160.00%
WFC171020P000575002017-10-17 2:55PM EDT57.504.250.000.000.00-21840.00%
WFC171020P000580002017-10-12 2:10PM EDT58.002.700.000.000.00-860.00%
WFC171020P000585002017-09-29 11:44PM EDT58.503.450.000.000.00-550.00%
WFC171020P000590002017-10-17 1:32PM EDT59.005.600.000.000.00-1100.00%
WFC171020P000600002017-10-16 3:38PM EDT60.006.230.000.000.00-71560.00%
WFC171020P000605002017-10-13 11:53PM EDT60.507.150.000.000.00-600.00%
WFC171020P000625002017-09-06 10:01AM EDT62.5012.500.000.000.00-300310.00%
WFC171020P000650002017-09-13 9:56AM EDT65.0013.710.000.000.00-1110.00%
WFC171020P000675002017-08-04 3:21PM EDT67.5014.980.000.000.00-1090.00%
WFC171020P000700002017-09-19 3:48PM EDT70.0016.640.000.000.00-100.00%
WFC171020P000800002017-10-06 11:47PM EDT80.0025.000.000.000.00-440.00%