WFC - Wells Fargo & Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFC180126C000500002018-01-19 3:15PM EST50.0013.9912.0015.50+0.02+0.14%115229.49%
WFC180126C000520002017-12-15 11:55PM EST52.008.407.909.200.00-1100.00%
WFC180126C000530002017-12-18 1:39PM EST53.007.858.1010.500.00-1500.00%
WFC180126C000535002017-12-15 11:55PM EST53.506.606.607.450.00-400.00%
WFC180126C000545002018-01-19 2:14PM EST54.509.559.6010.40+1.45+17.90%72865.63%
WFC180126C000550002018-01-05 9:30AM EST55.007.887.807.95+1.57+24.88%15150.00%
WFC180126C000555002017-12-27 1:47PM EST55.505.614.806.950.00-43540.00%
WFC180126C000560002018-01-17 2:05PM EST56.007.656.958.350.00-31850.00%
WFC180126C000565002018-01-05 10:33AM EST56.506.055.706.85+1.14+23.22%3130.00%
WFC180126C000570002018-01-17 1:04PM EST57.006.465.957.300.00-10470.00%
WFC180126C000575002018-01-17 2:52PM EST57.506.505.406.800.00-20560.00%
WFC180126C000580002017-12-29 2:20PM EST58.003.602.623.60+0.32+9.76%10080.00%
WFC180126C000585002018-01-23 2:01PM EST58.506.255.956.25+0.47+8.13%86161.33%
WFC180126C000590002018-01-23 3:16PM EST59.005.555.455.60+0.30+5.71%1016057.03%
WFC180126C000595002018-01-22 2:18PM EST59.504.854.955.100.00-16052.73%
WFC180126C000600002018-01-23 3:51PM EST60.004.554.454.60+0.20+4.60%81,55748.44%
WFC180126C000605002018-01-23 3:15PM EST60.504.033.904.15-0.12-2.89%2416848.63%
WFC180126C000610002018-01-23 2:07PM EST61.003.693.453.60+0.23+6.65%3717539.84%
WFC180126C000615002018-01-23 9:53AM EST61.503.102.963.15+0.14+4.73%815939.26%
WFC180126C000620002018-01-23 3:11PM EST62.002.602.442.65-0.12-4.41%327734.57%
WFC180126C000625002018-01-23 3:51PM EST62.502.101.982.14+0.10+5.00%681,67328.91%
WFC180126C000630002018-01-23 3:45PM EST63.001.621.501.63+0.02+1.25%724,15623.24%
WFC180126C000635002018-01-23 3:31PM EST63.501.161.071.15-0.01-0.85%16759919.04%
WFC180126C000640002018-01-23 3:56PM EST64.000.730.700.76-0.18-19.78%3041,28617.68%
WFC180126C000645002018-01-23 3:44PM EST64.500.420.390.42-0.16-27.59%14680715.77%
WFC180126C000650002018-01-23 3:57PM EST65.000.210.200.23-0.12-36.36%35568816.21%
WFC180126C000655002018-01-23 2:23PM EST65.500.110.090.11-0.07-38.89%11342516.31%
WFC180126C000660002018-01-23 3:19PM EST66.000.060.040.06-0.03-33.33%841,38017.58%
WFC180126C000665002018-01-23 10:11AM EST66.500.050.020.040.00-1317919.53%
WFC180126C000670002018-01-19 9:30AM EST67.000.030.040.05-0.03-50.00%102324.41%
WFC180126C000675002018-01-18 10:54AM EST67.500.040.020.040.00-102226.76%
WFC180126C000680002018-01-23 10:03AM EST68.000.020.010.020.00-2022026.56%
WFC180126C000685002018-01-23 12:16PM EST68.500.010.010.03-0.06-85.71%13431.64%
WFC180126C000690002018-01-23 5:16PM EST69.000.030.010.030.00-11511534.77%
WFC180126C000700002018-01-12 10:03AM EST70.000.020.000.03-0.01-33.33%13540.63%
WFC180126C000730002018-01-23 5:16PM EST73.000.010.000.020.00-75050.00%
WFC180126C000735002018-01-23 5:16PM EST73.500.010.000.020.00-75051.56%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFC180126P000450002018-01-19 11:56PM EST45.000.010.000.030.00-10137.50%
WFC180126P000500002018-01-12 9:36AM EST50.000.010.000.03-0.06-85.71%3007100.00%
WFC180126P000515002018-01-12 11:56PM EST51.500.020.000.030.00-260089.06%
WFC180126P000520002017-12-22 11:53PM EST52.000.110.060.150.00-22115.63%
WFC180126P000525002018-01-05 9:32AM EST52.500.040.030.05-0.18-81.82%21094.53%
WFC180126P000530002018-01-16 9:51AM EST53.000.010.000.020.00-48550975.00%
WFC180126P000535002017-12-08 11:56PM EST53.500.300.300.650.00-10145.51%
WFC180126P000540002018-01-16 2:54PM EST54.000.010.000.030.00-50051172.66%
WFC180126P000545002018-01-19 11:56PM EST54.500.010.000.030.00-202069.53%
WFC180126P000550002018-01-12 2:38PM EST55.000.020.010.05-0.02-50.00%257372.66%
WFC180126P000555002018-01-16 2:44PM EST55.500.030.000.030.00-22662.50%
WFC180126P000560002018-01-19 2:33PM EST56.000.010.000.02-0.01-50.00%10614856.25%
WFC180126P000565002018-01-09 2:43PM EST56.500.090.020.050.00-1663.28%
WFC180126P000570002018-01-12 9:30AM EST57.000.050.030.07-0.12-70.59%25163.67%
WFC180126P000575002018-01-23 2:11PM EST57.500.010.000.03-0.02-66.67%507050.00%
WFC180126P000580002018-01-16 10:37AM EST58.000.070.000.030.00-28051.56%
WFC180126P000585002018-01-22 9:44AM EST58.500.010.000.030.00-15147.66%
WFC180126P000590002018-01-23 12:19PM EST59.000.010.000.03-0.01-50.00%2612344.14%
WFC180126P000595002018-01-22 2:34PM EST59.500.020.000.030.00-514440.63%
WFC180126P000600002018-01-23 11:01AM EST60.000.010.010.03-0.01-50.00%1048537.11%
WFC180126P000605002018-01-23 9:40AM EST60.500.020.020.030.00-1546633.59%
WFC180126P000610002018-01-23 11:27AM EST61.000.030.010.030.00-1001,01130.08%
WFC180126P000615002018-01-23 11:06AM EST61.500.030.010.03+0.01+50.00%6232826.17%
WFC180126P000620002018-01-23 3:26PM EST62.000.030.020.030.00-2331,05122.66%
WFC180126P000625002018-01-23 2:35PM EST62.500.030.020.04-0.02-40.00%3201,25320.12%
WFC180126P000630002018-01-23 3:19PM EST63.000.060.050.06-0.03-33.33%3583,54417.77%
WFC180126P000635002018-01-23 3:43PM EST63.500.100.100.14-0.02-16.67%2511,16417.97%
WFC180126P000640002018-01-23 3:54PM EST64.000.210.200.23-0.02-8.70%49696616.11%
WFC180126P000645002018-01-23 3:40PM EST64.500.380.390.400.00-22741914.65%
WFC180126P000650002018-01-23 3:45PM EST65.000.670.690.74-0.10-12.99%20214116.21%
WFC180126P000655002018-01-23 1:30PM EST65.500.951.051.14-0.14-12.84%385517.38%
WFC180126P000660002018-01-23 9:58AM EST66.001.351.481.61-0.41-23.30%21120.51%
WFC180126P000665002018-01-17 2:06PM EST66.502.892.153.700.00-498363.57%
WFC180126P000685002018-01-19 11:56PM EST68.504.504.254.500.00-5059.47%
WFC180126P000695002018-01-19 11:56PM EST69.505.555.255.400.00-17065.14%