WFC - Wells Fargo & Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFC171222C000400002017-11-10 11:49PM EST40.0014.3513.6014.750.00-660.00%
WFC171222C000450002017-11-17 11:53PM EST45.009.359.0510.800.00-500.00%
WFC171222C000485002017-12-15 11:54PM EST48.5011.1511.2511.450.00-72382.81%
WFC171222C000495002017-12-06 10:50AM EST49.509.159.8510.00+4.45+94.68%390.00%
WFC171222C000500002017-11-28 3:53PM EST50.005.856.506.95+1.15+24.47%3130.00%
WFC171222C000510002017-12-15 11:54PM EST51.009.058.808.950.00-6066.02%
WFC171222C000515002017-11-17 11:53PM EST51.503.202.973.250.00-330.00%
WFC171222C000520002017-12-15 11:54PM EST52.007.807.757.950.00-13059.18%
WFC171222C000525002017-11-29 9:52AM EST52.504.534.354.55+2.12+87.97%20200.00%
WFC171222C000530002017-11-28 3:42PM EST53.002.933.904.10+1.14+63.69%20220.00%
WFC171222C000535002017-12-13 3:40PM EST53.506.356.306.650.00-22452.15%
WFC171222C000540002017-12-13 3:46PM EST54.005.605.805.95-0.27-4.60%617845.90%
WFC171222C000545002017-12-15 1:37PM EST54.505.935.305.50+1.08+22.27%432447.56%
WFC171222C000550002017-12-15 3:45PM EST55.005.004.805.00-0.25-4.76%218043.95%
WFC171222C000555002017-12-15 2:25PM EST55.505.004.304.55-1.40-21.88%130743.95%
WFC171222C000560002017-12-15 11:47AM EST56.004.013.804.00+0.41+11.39%2369536.72%
WFC171222C000565002017-12-15 9:53AM EST56.503.203.303.50+0.15+4.92%727733.01%
WFC171222C000570002017-12-15 2:49PM EST57.003.252.862.990.00-1920228.61%
WFC171222C000575002017-12-15 2:29PM EST57.502.972.402.53+0.42+16.47%6326527.15%
WFC171222C000580002017-12-15 1:44PM EST58.002.521.952.07+0.37+17.21%5084825.10%
WFC171222C000585002017-12-15 3:11PM EST58.501.751.531.63+0.45+34.62%26117723.10%
WFC171222C000590002017-12-15 3:30PM EST59.001.371.161.25+0.47+52.22%99056222.36%
WFC171222C000595002017-12-15 3:48PM EST59.500.890.830.89+0.24+36.92%2,83849120.90%
WFC171222C000600002017-12-15 3:58PM EST60.000.550.560.62+0.10+22.22%49654720.61%
WFC171222C000605002017-12-15 3:55PM EST60.500.400.370.41+0.09+29.03%43856720.41%
WFC171222C000610002017-12-15 3:59PM EST61.000.230.230.27+0.02+9.52%67572520.80%
WFC171222C000615002017-12-15 3:46PM EST61.500.160.140.18+0.01+6.67%4317121.49%
WFC171222C000620002017-12-15 3:34PM EST62.000.130.090.13+0.03+30.00%68546422.75%
WFC171222C000625002017-12-15 2:26PM EST62.500.110.060.09+0.04+57.14%262523.73%
WFC171222C000630002017-12-14 11:21AM EST63.000.030.040.120.00-12229.00%
WFC171222C000635002017-12-14 10:16AM EST63.500.050.030.110.00-217031.45%
WFC171222C000640002017-12-15 11:54PM EST64.000.040.030.050.00-50050028.91%
WFC171222C000645002017-12-15 11:54PM EST64.500.030.020.040.00-27030.47%
WFC171222C000650002017-12-15 11:54PM EST65.000.030.020.040.00-636332.81%
WFC171222C000655002017-12-15 11:54PM EST65.500.010.010.040.00-202035.35%
WFC171222C000700002017-12-07 6:40PM EST70.000.020.000.060.00-2215053.52%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFC171222P000450002017-11-24 10:33AM EST45.000.140.000.04+0.10+250.00%1687.50%
WFC171222P000465002017-11-24 12:47PM EST46.500.020.000.050.00-85081.25%
WFC171222P000475002017-12-04 12:20PM EST47.500.020.010.04-0.03-60.00%54575.00%
WFC171222P000480002017-11-17 11:53PM EST48.000.140.070.120.00-2388.87%
WFC171222P000495002017-11-17 3:41PM EST49.500.250.130.29-0.01-3.85%101492.38%
WFC171222P000500002017-12-15 10:40AM EST50.000.020.000.02-0.01-33.33%59453.13%
WFC171222P000505002017-11-22 10:50AM EST50.500.150.150.210.00-11881.64%
WFC171222P000510002017-12-13 9:39AM EST51.000.020.000.020.00-4514752.73%
WFC171222P000515002017-12-08 9:53AM EST51.500.030.010.10-0.08-72.73%102058.59%
WFC171222P000520002017-12-15 12:31PM EST52.000.010.000.020.00-101,53646.88%
WFC171222P000525002017-12-14 3:51PM EST52.500.020.000.340.00-320365.82%
WFC171222P000530002017-12-13 10:21AM EST53.000.030.000.070.00-105851.17%
WFC171222P000535002017-12-14 11:53AM EST53.500.010.000.030.00-1022341.41%
WFC171222P000540002017-12-15 2:50PM EST54.000.010.010.02-0.03-75.00%11316535.94%
WFC171222P000545002017-12-11 10:00AM EST54.500.050.010.030.00-21,63735.55%
WFC171222P000550002017-12-15 2:41PM EST55.000.030.010.040.00-498034.38%
WFC171222P000555002017-12-14 12:18PM EST55.500.030.020.040.00-5020231.25%
WFC171222P000560002017-12-15 12:31PM EST56.000.050.020.04+0.02+66.67%392,12628.13%
WFC171222P000565002017-12-15 1:46PM EST56.500.050.030.05-0.01-16.67%517826.17%
WFC171222P000570002017-12-15 2:29PM EST57.000.060.050.07-0.01-14.29%1352924.90%
WFC171222P000575002017-12-15 3:36PM EST57.500.080.070.10-0.11-57.89%35237123.63%
WFC171222P000580002017-12-15 3:16PM EST58.000.110.120.15-0.03-21.43%17051622.66%
WFC171222P000585002017-12-15 3:53PM EST58.500.200.180.22-0.17-45.95%24930621.49%
WFC171222P000590002017-12-15 3:18PM EST59.000.250.290.33-0.29-53.70%56151820.66%
WFC171222P000595002017-12-15 3:57PM EST59.500.470.450.50-0.29-38.16%2,85442820.31%
WFC171222P000600002017-12-15 3:59PM EST60.000.710.670.74-0.40-36.04%3,57026120.31%
WFC171222P000605002017-12-15 3:40PM EST60.500.900.961.05-0.40-30.77%6659920.75%
WFC171222P000610002017-12-15 1:33PM EST61.000.991.321.42-0.88-47.06%3814221.49%
WFC171222P000615002017-12-15 3:55PM EST61.501.771.721.81+0.20+12.74%9012221.49%
WFC171222P000620002017-12-07 12:42PM EST62.002.662.762.85-2.19-45.15%325846.34%
WFC171222P000625002017-12-15 2:48PM EST62.502.422.622.80-0.54-18.24%226528.52%
WFC171222P000630002017-12-12 3:20PM EST63.002.822.533.350.00-64634.77%
WFC171222P000635002017-12-15 10:00AM EST63.503.853.603.80+0.55+16.67%62935.45%
WFC171222P000640002017-12-08 1:19PM EST64.004.654.654.85+0.15+3.33%14060.21%
WFC171222P000650002017-12-11 9:59AM EST65.005.754.905.250.00-4141.21%
WFC171222P000655002017-12-08 10:18AM EST65.505.956.156.450.00-6073.93%
WFC171222P000665002017-12-15 11:55PM EST66.506.506.606.750.00-9149.81%
WFC171222P000680002017-12-08 10:18AM EST68.008.458.609.000.00-7091.70%