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%
WFC180119C000250002017-11-15 10:12AM EST25.0028.9529.1030.850.00-6190.00%
WFC180119C000275002017-12-15 11:33AM EST27.5032.6532.2532.65+0.35+1.08%25390.00%
WFC180119C000300002018-01-16 11:18AM EST30.0032.7032.4532.55-0.50-1.51%177650.00%
WFC180119C000325002017-12-21 11:48AM EST32.5029.0028.9529.400.00-14480.00%
WFC180119C000350002018-01-12 3:59PM EST35.0027.5027.5027.60-0.70-2.48%11488245.31%
WFC180119C000375002017-12-26 9:59AM EST37.5023.9523.0023.700.00-1100.00%
WFC180119C000400002018-01-16 3:25PM EST40.0022.6122.4522.55+0.21+0.94%652,20550.00%
WFC180119C000425002018-01-16 2:34PM EST42.5020.0019.9520.05+1.65+8.99%1819550.00%
WFC180119C000450002018-01-16 3:57PM EST45.0017.6017.4517.55+0.05+0.28%3255,39750.00%
WFC180119C000475002018-01-16 3:53PM EST47.5015.2014.9515.05+0.15+1.00%438350.00%
WFC180119C000500002018-01-16 3:28PM EST50.0012.7112.4512.55+0.16+1.27%10426,53250.00%
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%
WFC180119C000525002018-01-16 3:20PM EST52.5010.149.9510.05+0.24+2.42%12120,79650.00%
WFC180119C000530002017-12-22 11:53PM EST53.008.059.359.750.00-242081.64%
WFC180119C000535002018-01-16 12:54PM EST53.509.308.959.15+0.25+2.76%15477.34%
WFC180119C000545002018-01-05 11:47PM EST54.507.108.058.600.00-2033104.88%
WFC180119C000550002018-01-16 3:39PM EST55.007.787.457.55+0.22+2.91%2,96165,28365.63%
WFC180119C000560002018-01-16 2:46PM EST56.006.266.456.75-0.61-8.88%11166.41%
WFC180119C000565002018-01-16 12:54PM EST56.506.305.956.10-0.20-3.08%63462.11%
WFC180119C000570002018-01-16 2:16PM EST57.005.605.455.55+0.05+0.90%91850.00%
WFC180119C000575002018-01-16 3:45PM EST57.505.354.955.05+0.20+3.88%20646,00546.09%
WFC180119C000580002018-01-12 3:48PM EST58.004.624.554.65-0.28-5.71%287954.20%
WFC180119C000585002018-01-16 2:18PM EST58.504.053.954.050.00-406838.28%
WFC180119C000590002018-01-16 11:42AM EST59.003.903.503.60+0.31+8.64%1621340.23%
WFC180119C000595002018-01-16 2:28PM EST59.503.053.003.10-0.20-6.15%111,55935.74%
WFC180119C000600002018-01-16 3:59PM EST60.002.652.542.58+0.03+1.15%99368,30629.30%
WFC180119C000605002018-01-16 12:38PM EST60.502.522.062.10+0.38+17.76%2850326.37%
WFC180119C000610002018-01-16 2:34PM EST61.001.581.601.65-0.11-6.51%951,01824.81%
WFC180119C000620002018-01-16 3:57PM EST62.000.880.800.83-0.08-8.33%3217,83420.90%
WFC180119C000625002018-01-16 3:57PM EST62.500.570.470.530.00-10,05737,46220.31%
WFC180119C000630002018-01-16 3:59PM EST63.000.320.290.31-0.01-3.03%1,9704,50419.92%
WFC180119C000635002018-01-16 3:26PM EST63.500.180.140.17-0.05-21.74%7452,39919.92%
WFC180119C000640002018-01-16 3:14PM EST64.000.100.070.09-0.03-23.08%2544,67720.31%
WFC180119C000650002018-01-16 2:47PM EST65.000.030.020.04-0.01-25.00%11832,40123.83%
WFC180119C000655002018-01-16 10:02AM EST65.500.020.010.03-0.02-50.00%1525725.98%
WFC180119C000660002018-01-12 2:38PM EST66.000.020.010.03-0.11-84.62%6824129.30%
WFC180119C000665002018-01-16 3:26PM EST66.500.020.000.020.00-5172530.47%
WFC180119C000670002018-01-12 3:32PM EST67.000.010.010.03-0.07-87.50%56997135.94%
WFC180119C000675002018-01-16 12:02PM EST67.500.010.000.02-0.01-50.00%22,69036.33%
WFC180119C000680002018-01-12 11:56PM EST68.000.010.010.030.00-420741.80%
WFC180119C000690002018-01-12 11:56PM EST69.000.030.000.030.00-111947.66%
WFC180119C000695002018-01-12 11:56PM EST69.500.010.000.030.00-202050.78%
WFC180119C000700002018-01-16 12:06PM EST70.000.030.000.01+0.02+200.00%217,31846.09%
WFC180119C000750002018-01-12 9:36AM EST75.000.010.000.02-0.02-66.67%452,94070.31%
WFC180119C000800002018-01-05 9:30AM EST80.000.010.000.020.00-203,25490.63%
WFC180119C000850002017-10-24 2:38PM EST85.000.020.000.020.00-5933,649109.38%
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%93,009381.25%
WFC180119P000250002017-12-05 9:30AM EST25.000.010.000.060.00-254,409353.13%
WFC180119P000275002017-11-07 3:09PM EST27.500.010.000.030.00-115238293.75%
WFC180119P000300002017-12-19 9:41AM EST30.000.010.000.150.00-159,600321.88%
WFC180119P000325002017-12-11 9:30AM EST32.500.010.000.020.00-173,982228.13%
WFC180119P000350002018-01-05 3:09PM EST35.000.010.000.02-0.01-50.00%3515,877203.13%
WFC180119P000375002017-12-05 3:18PM EST37.500.040.000.050.00-233,373200.00%
WFC180119P000400002017-12-21 9:45AM EST40.000.010.000.030.00-530,638167.19%
WFC180119P000425002017-12-27 3:56PM EST42.500.010.000.010.00-2211,149131.25%
WFC180119P000450002018-01-16 1:14PM EST45.000.010.000.02-0.01-50.00%1259,900121.88%
WFC180119P000475002018-01-09 10:14AM EST47.500.010.000.020.00-418,301103.13%
WFC180119P000480002018-01-04 3:59PM EST48.000.020.000.020.00-136298.44%
WFC180119P000490002018-01-09 10:26AM EST49.000.010.000.020.00-2551,36992.19%
WFC180119P000500002018-01-16 11:51AM EST50.000.020.000.01+0.01+100.00%5451,40178.13%
WFC180119P000510002018-01-10 10:26AM EST51.000.010.000.020.00-17853878.13%
WFC180119P000515002018-01-10 11:25AM EST51.500.010.000.030.00-7018978.91%
WFC180119P000520002018-01-11 3:46PM EST52.000.010.000.020.00-41760271.88%
WFC180119P000525002018-01-12 2:25PM EST52.500.010.000.010.00-2426,79162.50%
WFC180119P000530002018-01-09 10:18AM EST53.000.030.000.020.00-16546665.63%
WFC180119P000535002018-01-08 12:18PM EST53.500.040.000.030.00-35038064.84%
WFC180119P000540002018-01-12 3:52PM EST54.000.010.000.02-0.01-50.00%237,32757.81%
WFC180119P000550002018-01-16 3:46PM EST55.000.010.000.020.00-13045,24051.56%
WFC180119P000570002018-01-12 9:32AM EST57.000.020.010.03-0.03-60.00%121645.70%
WFC180119P000575002018-01-16 12:26PM EST57.500.020.010.020.00-11716,71339.45%
WFC180119P000580002018-01-12 3:39PM EST58.000.020.020.03-0.05-71.43%541,31138.28%
WFC180119P000585002018-01-16 2:16PM EST58.500.030.010.030.00-4042,05334.77%
WFC180119P000590002018-01-16 3:09PM EST59.000.010.010.02-0.04-80.00%266,32428.91%
WFC180119P000595002018-01-16 3:51PM EST59.500.040.030.05-0.01-20.00%21,02730.27%
WFC180119P000600002018-01-16 3:46PM EST60.000.060.040.05-0.01-14.29%53321,27326.17%
WFC180119P000605002018-01-16 3:59PM EST60.500.070.060.07-0.03-30.00%241,48323.83%
WFC180119P000615002018-01-16 3:56PM EST61.500.160.180.20-0.06-27.27%8232,19521.78%
WFC180119P000620002018-01-16 3:54PM EST62.000.250.310.32-0.10-28.57%1,70211,60220.51%
WFC180119P000625002018-01-16 3:59PM EST62.500.490.490.52-0.01-2.00%7865,67819.92%
WFC180119P000630002018-01-16 3:25PM EST63.000.680.770.80-0.11-13.92%2501,08119.53%
WFC180119P000635002018-01-16 2:24PM EST63.501.141.131.16-0.06-5.00%4319719.43%
WFC180119P000640002018-01-16 11:49AM EST64.001.231.551.59-0.49-28.49%6322920.31%
WFC180119P000645002018-01-16 2:29PM EST64.502.032.022.06+0.43+26.87%4213422.27%
WFC180119P000650002018-01-16 3:59PM EST65.002.502.502.54+0.02+0.81%8637323.83%
WFC180119P000655002018-01-16 12:09PM EST65.502.482.993.05-0.44-15.07%7918128.91%
WFC180119P000660002018-01-12 11:19AM EST66.003.553.403.50+0.57+19.13%27012.50%
WFC180119P000665002018-01-16 11:35AM EST66.503.653.954.05-0.35-8.75%501835.94%
WFC180119P000670002018-01-16 2:29PM EST67.004.504.454.55+0.35+8.43%591339.45%
WFC180119P000675002018-01-16 3:39PM EST67.504.754.955.10-0.85-15.18%62449.22%
WFC180119P000680002018-01-16 3:59PM EST68.005.455.455.55+0.05+0.93%439345.90%
WFC180119P000685002018-01-16 3:59PM EST68.505.955.956.05+0.45+8.18%346249.22%
WFC180119P000700002018-01-10 11:43AM EST70.006.927.357.600.00-13666.41%
WFC180119P000750002017-10-27 1:44PM EST75.0019.5719.3019.55-0.88-4.30%588428.52%
WFC180119P000800002017-12-21 12:36PM EST80.0018.4018.3018.600.00-4030205.76%
WFC180119P000850002017-10-20 2:19PM EST85.0030.4530.3530.75-0.95-3.03%2223563.77%