WFC - Wells Fargo & Company

NYSE - Nasdaq Real Time 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 EST25.0039.2038.9539.15+10.25+35.41%617518.75%
WFC180119C000275002017-12-15 11:33AM EST27.5032.6532.2532.65+0.35+1.08%25390.00%
WFC180119C000300002018-01-18 11:19AM EST30.0034.2533.9534.05+0.96+2.88%670423.44%
WFC180119C000325002017-12-21 11:48AM EST32.5029.0028.9529.400.00-14480.00%
WFC180119C000350002018-01-18 11:09AM EST35.0029.1528.9529.15+0.28+0.97%10473343.75%
WFC180119C000375002017-12-26 9:59AM EST37.5023.9523.0023.700.00-1100.00%
WFC180119C000400002018-01-18 12:08PM EST40.0024.1523.9524.20+0.17+0.71%642,170293.75%
WFC180119C000425002018-01-16 2:34PM EST42.5020.0021.4521.600.00-18201209.38%
WFC180119C000450002018-01-18 12:35PM EST45.0019.0018.9519.05+0.04+0.21%1775,153210.94%
WFC180119C000475002018-01-18 12:34PM EST47.5016.4316.2516.75-0.07-0.42%7381251.17%
WFC180119C000490002018-01-18 12:40PM EST49.0014.5514.9515.150.00-66165.63%
WFC180119C000500002018-01-18 12:30PM EST50.0014.0513.9514.35+0.05+0.36%5325,334192.19%
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 11:39AM EST52.5011.6811.4511.65+0.23+2.01%20520,638127.34%
WFC180119C000530002017-12-22 11:53PM EST53.008.059.359.750.00-24200.00%
WFC180119C000535002018-01-16 12:54PM EST53.509.3010.4510.650.00-154117.19%
WFC180119C000545002018-01-05 11:47PM EST54.507.108.058.600.00-20330.00%
WFC180119C000550002018-01-18 12:35PM EST55.009.059.009.05+0.05+0.56%31163,04984.38%
WFC180119C000560002018-01-16 2:46PM EST56.006.267.858.200.00-11076.56%
WFC180119C000565002018-01-16 12:54PM EST56.506.307.457.700.00-61193.75%
WFC180119C000570002018-01-17 10:46AM EST57.005.766.957.200.00-102788.28%
WFC180119C000575002018-01-18 12:24PM EST57.506.576.506.60+0.12+1.86%19742,86675.00%
WFC180119C000580002018-01-18 11:15AM EST58.006.206.006.05+1.58+34.20%76457.81%
WFC180119C000585002018-01-17 1:35PM EST58.504.955.505.550.00-4511153.13%
WFC180119C000590002018-01-18 11:50AM EST59.005.155.005.05+1.25+32.05%1222159.77%
WFC180119C000595002018-01-18 11:23AM EST59.504.704.504.55+1.60+51.61%131,55954.69%
WFC180119C000600002018-01-18 12:39PM EST60.004.014.004.05+0.21+5.53%65067,07449.22%
WFC180119C000605002018-01-18 9:46AM EST60.503.503.503.55-0.05-1.41%351244.14%
WFC180119C000610002018-01-18 12:13PM EST61.003.213.003.05+0.23+7.72%5495639.06%
WFC180119C000620002018-01-18 11:54AM EST62.002.222.012.04+0.31+16.23%1207,68626.17%
WFC180119C000625002018-01-18 12:24PM EST62.501.571.531.55+0.22+16.30%3,19733,93422.27%
WFC180119C000630002018-01-18 12:38PM EST63.001.071.041.06+0.05+4.90%4414,42917.77%
WFC180119C000635002018-01-18 11:27AM EST63.500.770.610.64+0.07+10.00%842,64916.90%
WFC180119C000640002018-01-18 12:39PM EST64.000.300.300.31-0.11-26.83%4684,92316.02%
WFC180119C000650002018-01-18 12:36PM EST65.000.050.040.05-0.03-37.50%1,96030,82317.58%
WFC180119C000655002018-01-18 11:39AM EST65.500.030.010.03+0.01+50.00%6927020.70%
WFC180119C000660002018-01-18 11:19AM EST66.000.020.000.03-0.01-33.33%5020226.17%
WFC180119C000665002018-01-18 12:36PM EST66.500.010.000.02-0.01-50.00%677728.91%
WFC180119C000670002018-01-17 2:42PM EST67.000.020.000.020.00-2593733.20%
WFC180119C000675002018-01-18 10:08AM EST67.500.020.000.02+0.01+100.00%72,69137.50%
WFC180119C000680002018-01-12 11:56PM EST68.000.010.010.030.00-420744.92%
WFC180119C000690002018-01-12 11:56PM EST69.000.030.000.030.00-111953.91%
WFC180119C000695002018-01-12 11:56PM EST69.500.010.000.030.00-202051.56%
WFC180119C000700002018-01-16 12:06PM EST70.000.030.000.020.00-217,31853.13%
WFC180119C000750002018-01-12 9:36AM EST75.000.010.000.02-0.02-66.67%452,94087.50%
WFC180119C000800002018-01-05 9:30AM EST80.000.010.000.020.00-203,254117.19%
WFC180119C000850002017-10-24 2:38PM EST85.000.020.000.020.00-5933,649143.75%
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%93,009550.00%
WFC180119P000250002017-12-05 9:30AM EST25.000.010.000.060.00-254,409509.38%
WFC180119P000275002017-11-07 3:09PM EST27.500.010.000.030.00-115238425.00%
WFC180119P000300002017-12-19 9:41AM EST30.000.010.000.150.00-159,600467.19%
WFC180119P000325002017-12-11 9:30AM EST32.500.010.000.020.00-173,982331.25%
WFC180119P000350002018-01-05 3:09PM EST35.000.010.000.02-0.01-50.00%3515,877300.00%
WFC180119P000375002017-12-05 3:18PM EST37.500.040.000.050.00-233,373293.75%
WFC180119P000400002017-12-21 9:45AM EST40.000.010.000.030.00-530,638246.88%
WFC180119P000425002017-12-27 3:56PM EST42.500.010.000.010.00-2211,149193.75%
WFC180119P000450002018-01-18 10:10AM EST45.000.020.000.02+0.01+100.00%759,899181.25%
WFC180119P000475002018-01-09 10:14AM EST47.500.010.000.020.00-418,301156.25%
WFC180119P000480002018-01-04 3:59PM EST48.000.020.000.020.00-1362150.00%
WFC180119P000490002018-01-09 10:26AM EST49.000.010.000.020.00-2551,369140.63%
WFC180119P000500002018-01-18 11:03AM EST50.000.010.000.010.00-351,380121.88%
WFC180119P000510002018-01-10 10:26AM EST51.000.010.000.020.00-178538121.88%
WFC180119P000515002018-01-10 11:25AM EST51.500.010.000.030.00-70189123.44%
WFC180119P000520002018-01-11 3:46PM EST52.000.010.000.020.00-417602112.50%
WFC180119P000525002018-01-12 2:25PM EST52.500.010.000.010.00-2426,791100.00%
WFC180119P000530002018-01-09 10:18AM EST53.000.030.000.020.00-165466103.13%
WFC180119P000535002018-01-08 12:18PM EST53.500.040.000.030.00-350380103.13%
WFC180119P000540002018-01-12 3:52PM EST54.000.010.000.02-0.01-50.00%237,32793.75%
WFC180119P000550002018-01-18 12:06PM EST55.000.010.000.02-0.01-50.00%645,14584.38%
WFC180119P000570002018-01-12 9:32AM EST57.000.020.010.03-0.03-60.00%121673.44%
WFC180119P000575002018-01-17 3:51PM EST57.500.010.000.020.00-7116,69962.50%
WFC180119P000580002018-01-18 9:40AM EST58.000.010.000.02-0.01-50.00%21,36257.81%
WFC180119P000585002018-01-18 9:38AM EST58.500.010.000.02-0.02-66.67%52,26253.13%
WFC180119P000590002018-01-18 12:37PM EST59.000.010.000.030.00-66,32152.34%
WFC180119P000595002018-01-18 12:24PM EST59.500.010.000.030.00-511,00153.13%
WFC180119P000600002018-01-18 12:27PM EST60.000.010.000.01-0.01-50.00%10321,13640.63%
WFC180119P000605002018-01-18 9:38AM EST60.500.030.000.03+0.02+200.00%51,42542.97%
WFC180119P000615002018-01-18 12:37PM EST61.500.020.020.03-0.01-33.33%1112,10332.42%
WFC180119P000620002018-01-18 12:27PM EST62.000.020.010.03-0.02-50.00%7811,36326.95%
WFC180119P000625002018-01-18 12:37PM EST62.500.020.020.03-0.05-71.43%898,39621.49%
WFC180119P000630002018-01-18 10:34AM EST63.000.050.030.05-0.10-66.67%1111,89818.36%
WFC180119P000635002018-01-18 12:29PM EST63.500.110.100.12-0.14-56.00%30455116.60%
WFC180119P000640002018-01-18 12:27PM EST64.000.280.280.30-0.17-37.78%69346116.31%
WFC180119P000645002018-01-18 11:58AM EST64.500.500.600.63-0.27-35.06%1926017.58%
WFC180119P000650002018-01-18 11:20AM EST65.000.801.021.04-0.38-32.20%845118.16%
WFC180119P000655002018-01-17 2:14PM EST65.501.801.481.510.00-13930119.92%
WFC180119P000660002018-01-17 2:24PM EST66.002.211.992.020.00-6713826.95%
WFC180119P000665002018-01-18 11:14AM EST66.502.282.472.51-0.21-8.43%408029.69%
WFC180119P000670002018-01-18 11:20AM EST67.002.722.983.00-1.78-39.56%532331.64%
WFC180119P000675002018-01-16 3:39PM EST67.504.753.453.550.00-62847.27%
WFC180119P000680002018-01-17 1:47PM EST68.004.203.954.000.00-1612139.84%
WFC180119P000685002018-01-17 2:57PM EST68.504.504.454.550.00-19757.03%
WFC180119P000690002018-01-18 12:40PM EST69.005.704.955.000.00-8848.44%
WFC180119P000695002018-01-18 12:40PM EST69.505.705.455.550.00-516151.56%
WFC180119P000700002018-01-10 11:43AM EST70.006.205.956.050.00-74356.25%
WFC180119P000750002017-10-27 1:44PM EST75.0019.5719.3019.55-0.88-4.30%588651.27%
WFC180119P000800002017-12-21 12:36PM EST80.0018.4018.3018.600.00-4030381.84%
WFC180119P000850002017-10-20 2:19PM EST85.0030.4530.3530.75-0.95-3.03%2223844.43%