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 EDT35.0017.0518.3518.600.00-1515278.13%
WFC171020C000375002017-09-01 11:52PM EDT37.5014.2515.8516.150.00-2020250.78%
WFC171020C000400002017-10-17 11:29AM EDT40.0013.5513.3513.650.00-163595210.94%
WFC171020C000425002017-09-27 9:30AM EDT42.5012.0010.8011.100.00-23150.78%
WFC171020C000445002017-10-13 11:53PM EDT44.508.808.859.050.00-66124.22%
WFC171020C000450002017-10-05 2:05PM EDT45.0010.658.358.600.00-243128.13%
WFC171020C000455002017-09-22 11:53PM EDT45.508.057.858.100.00-22121.09%
WFC171020C000460002017-10-18 8:27PM EDT46.007.657.357.600.00-22114.06%
WFC171020C000475002017-10-16 2:06PM EDT47.506.285.806.050.00-5061473.44%
WFC171020C000480002017-10-02 2:38PM EDT48.007.445.355.650.00-151292.97%
WFC171020C000485002017-10-06 9:45AM EDT48.507.054.855.100.00-52579.69%
WFC171020C000490002017-10-18 12:22PM EDT49.005.024.354.60+0.70+16.20%52373.05%
WFC171020C000495002017-10-02 12:03PM EDT49.505.833.804.050.00-5850.78%
WFC171020C000500002017-10-18 2:24PM EDT50.003.733.303.60+0.43+13.03%85,77453.13%
WFC171020C000505002017-10-13 12:41PM EDT50.502.882.872.970.00-205551.17%
WFC171020C000510002017-10-18 2:30PM EDT51.002.702.372.45+0.06+2.27%38540.23%
WFC171020C000515002017-10-18 1:50PM EDT51.502.321.871.96+0.06+2.65%37335.16%
WFC171020C000520002017-10-18 2:24PM EDT52.001.721.391.46+0.48+38.71%8150227.93%
WFC171020C000525002017-10-18 3:30PM EDT52.501.090.920.97+0.34+45.33%26814,36421.49%
WFC171020C000530002017-10-18 3:59PM EDT53.000.530.480.52+0.12+29.27%1,1541,64416.99%
WFC171020C000535002017-10-18 3:58PM EDT53.500.210.180.21+0.05+31.25%2,1222,94716.02%
WFC171020C000540002017-10-18 3:57PM EDT54.000.060.050.06-0.01-14.29%1,4775,37116.02%
WFC171020C000545002017-10-18 2:48PM EDT54.500.030.020.03-0.01-25.00%1,0421,23219.73%
WFC171020C000550002017-10-18 3:35PM EDT55.000.020.010.020.00-2,44528,48924.22%
WFC171020C000555002017-10-18 1:10PM EDT55.500.010.000.020.00-471,73329.69%
WFC171020C000560002017-10-17 2:40PM EDT56.000.010.000.010.00-306,46731.25%
WFC171020C000565002017-10-18 2:58PM EDT56.500.020.000.02+0.01+100.00%1,0001,63140.63%
WFC171020C000570002017-10-18 9:30AM EDT57.000.040.000.02+0.03+300.00%102,53046.09%
WFC171020C000575002017-10-18 2:51PM EDT57.500.010.000.010.00-3,02211,47945.31%
WFC171020C000580002017-10-16 1:38PM EDT58.000.010.000.020.00-697250.00%
WFC171020C000585002017-10-09 10:14AM EDT58.500.100.000.030.00-229957.81%
WFC171020C000590002017-10-13 3:39PM EDT59.000.010.000.03-0.04-80.00%5281,78762.50%
WFC171020C000595002017-10-11 3:11PM EDT59.500.040.000.030.00-5112967.19%
WFC171020C000600002017-10-18 2:27PM EDT60.000.010.000.01-0.01-50.00%3615,92462.50%
WFC171020C000605002017-10-13 11:53PM EDT60.500.030.000.020.00-3371.88%
WFC171020C000625002017-10-18 9:30AM EDT62.500.030.000.04+0.02+200.00%62,65696.88%
WFC171020C000635002017-10-13 11:53PM EDT63.500.010.000.020.00-25096.88%
WFC171020C000650002017-09-21 11:50AM EDT65.000.020.000.020.00-901,996106.25%
WFC171020C000675002017-10-06 9:30AM EDT67.500.040.000.02+0.02+100.00%1708125.00%
WFC171020C000700002017-07-21 3:51PM EDT70.000.020.000.02-0.01-33.33%40399140.63%
WFC171020C000750002017-06-02 11:57PM EDT75.000.020.000.020.00-132171.88%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFC171020P000350002017-09-18 9:30AM EDT35.000.020.000.020.00-1582218.75%
WFC171020P000375002017-08-17 3:57PM EDT37.500.020.020.040.00-61,209212.50%
WFC171020P000400002017-09-20 2:00PM EDT40.000.010.000.020.00-42,266156.25%
WFC171020P000425002017-09-22 11:40AM EDT42.500.010.000.010.00-12,250115.63%
WFC171020P000450002017-09-27 12:10PM EDT45.000.010.000.010.00-35,96587.50%
WFC171020P000455002017-09-22 11:53PM EDT45.500.020.000.020.00-253090.63%
WFC171020P000460002017-09-22 11:53PM EDT46.000.030.000.020.00-717085.94%
WFC171020P000470002017-09-28 2:07PM EDT47.000.030.000.040.00-22482.81%
WFC171020P000475002017-10-13 3:54PM EDT47.500.010.000.010.00-2922,93562.50%
WFC171020P000480002017-09-27 3:31PM EDT48.000.030.020.040.00-1012575.00%
WFC171020P000485002017-10-03 10:45AM EDT48.500.020.000.020.00-9010657.81%
WFC171020P000490002017-10-13 12:58PM EDT49.000.020.000.03-0.02-50.00%1091756.25%
WFC171020P000495002017-10-17 3:58PM EDT49.500.010.000.040.00-114453.13%
WFC171020P000500002017-10-17 1:23PM EDT50.000.020.000.010.00-3,00023,42542.19%
WFC171020P000505002017-10-13 1:00PM EDT50.500.030.010.04-0.01-25.00%234746.88%
WFC171020P000510002017-10-13 1:11PM EDT51.000.040.020.03+0.01+33.33%7190237.89%
WFC171020P000515002017-10-17 3:58PM EDT51.500.030.000.030.00-2134631.25%
WFC171020P000520002017-10-18 10:40AM EDT52.000.010.000.02-0.02-66.67%12462122.66%
WFC171020P000525002017-10-18 3:35PM EDT52.500.020.020.04-0.08-80.00%1,44118,94919.14%
WFC171020P000530002017-10-18 3:59PM EDT53.000.080.080.10-0.16-66.67%6892,40416.21%
WFC171020P000535002017-10-18 3:58PM EDT53.500.230.250.29-0.27-54.00%1,1853,06715.33%
WFC171020P000540002017-10-18 3:21PM EDT54.000.440.600.71-0.28-38.89%3342,66921.09%
WFC171020P000545002017-10-18 3:23PM EDT54.500.871.071.13-0.45-34.09%3791,77521.29%
WFC171020P000550002017-10-18 3:53PM EDT55.001.501.561.63-0.33-18.03%13713,85128.13%
WFC171020P000555002017-10-18 2:27PM EDT55.501.772.052.13-0.12-6.35%7561434.38%
WFC171020P000560002017-10-18 2:15PM EDT56.002.272.522.66+0.01+0.44%1632,58946.09%
WFC171020P000565002017-10-18 1:17PM EDT56.502.563.053.10-0.20-7.25%1013935.94%
WFC171020P000570002017-10-13 9:39AM EDT57.003.993.503.650.00-1656.64%
WFC171020P000575002017-10-17 2:55PM EDT57.504.254.004.150.00-218462.50%
WFC171020P000580002017-10-12 2:10PM EDT58.002.704.504.650.00-8667.97%
WFC171020P000585002017-09-29 11:44PM EDT58.503.455.005.150.00-5573.44%
WFC171020P000590002017-10-17 1:32PM EDT59.005.605.505.650.00-111,00078.91%
WFC171020P000600002017-10-16 3:38PM EDT60.006.236.506.650.00-715689.84%
WFC171020P000605002017-10-13 11:53PM EDT60.507.157.007.150.00-6694.53%
WFC171020P000625002017-09-06 10:01AM EDT62.5012.509.009.150.00-30031114.06%
WFC171020P000650002017-09-13 9:56AM EDT65.0013.7111.5011.700.00-111106.25%
WFC171020P000675002017-08-04 3:21PM EDT67.5014.9814.0014.150.00-109158.59%
WFC171020P000700002017-09-19 3:48PM EDT70.0016.6416.3016.650.00-10178.13%
WFC171020P000800002017-10-06 11:47PM EDT80.0025.0026.5026.650.00-44248.44%