WFC - Wells Fargo & Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFC171215C000350002017-11-01 2:14PM EST35.0021.4221.3521.500.00-800.00%
WFC171215C000375002017-11-10 11:49PM EST37.5016.6016.3016.600.00-100.00%
WFC171215C000400002017-12-06 3:24PM EST40.0019.7519.3019.45+5.45+38.11%10164162.50%
WFC171215C000425002017-09-22 10:53PM EST42.5010.9512.2512.750.00-110.00%
WFC171215C000450002017-11-16 3:14PM EST45.009.409.159.350.00-3390.00%
WFC171215C000465002017-12-01 11:46PM EST46.509.059.559.850.00-2000.00%
WFC171215C000470002017-12-05 12:05PM EST47.0012.1312.0013.40+12.13-32149.02%
WFC171215C000475002017-12-01 3:59PM EST47.508.758.558.90+2.10+31.58%181030.00%
WFC171215C000480002017-12-01 11:46PM EST48.009.158.058.400.00-220.00%
WFC171215C000485002017-12-01 11:46PM EST48.507.607.607.950.00-820.00%
WFC171215C000490002017-12-07 2:41PM EST49.0010.3510.3510.45+10.35-71792.19%
WFC171215C000495002017-12-01 11:46PM EST49.506.806.606.900.00-500.00%
WFC171215C000500002017-12-07 3:36PM EST50.009.259.359.50+2.65+40.15%1111788.28%
WFC171215C000505002017-12-07 2:32PM EST50.509.008.859.00+3.00+50.00%61383.98%
WFC171215C000510002017-12-07 2:39PM EST51.008.458.358.45+8.45-42575.98%
WFC171215C000515002017-12-05 2:32PM EST51.507.057.608.10+1.85+35.58%6011062.11%
WFC171215C000520002017-12-07 6:40PM EST52.007.307.357.450.00-14267.97%
WFC171215C000525002017-12-08 2:42PM EST52.506.756.806.90-0.05-0.74%733,09555.08%
WFC171215C000530002017-12-08 10:50AM EST53.006.866.256.40+1.76+34.51%432359.77%
WFC171215C000535002017-12-01 2:09PM EST53.503.152.953.10+0.17+5.70%19530.00%
WFC171215C000540002017-12-08 2:43PM EST54.005.285.305.40+0.06+1.15%895651.76%
WFC171215C000545002017-12-08 3:59PM EST54.504.844.804.90-0.60-11.03%421,60847.66%
WFC171215C000550002017-12-08 3:52PM EST55.004.314.304.40-0.10-2.27%2,73432,68443.56%
WFC171215C000555002017-12-08 1:35PM EST55.503.953.803.90+0.05+1.28%32,03539.45%
WFC171215C000560002017-12-08 3:32PM EST56.003.333.303.40-0.27-7.50%303,75035.35%
WFC171215C000565002017-12-08 3:05PM EST56.502.872.862.93+0.04+1.41%1352,12533.69%
WFC171215C000570002017-12-08 3:56PM EST57.002.392.392.45+0.02+0.84%362,44130.57%
WFC171215C000575002017-12-08 3:51PM EST57.501.931.931.99+0.02+1.05%13717,24828.22%
WFC171215C000580002017-12-08 1:27PM EST58.001.611.511.59-0.19-10.56%3331,55527.83%
WFC171215C000585002017-12-08 3:30PM EST58.501.101.131.18-0.31-21.99%852,18325.49%
WFC171215C000590002017-12-08 3:38PM EST59.000.800.790.85-0.12-13.04%2,9488,25724.76%
WFC171215C000595002017-12-08 3:57PM EST59.500.520.530.58-0.12-18.75%1,0921,99124.17%
WFC171215C000600002017-12-08 3:50PM EST60.000.340.330.37-0.13-27.66%1,59018,04123.63%
WFC171215C000605002017-12-08 3:45PM EST60.500.200.200.24-0.12-37.50%2,88348724.12%
WFC171215C000610002017-12-08 3:51PM EST61.000.130.120.15-0.06-31.58%39033724.51%
WFC171215C000615002017-12-08 2:51PM EST61.500.070.070.10-0.10-58.82%2416225.59%
WFC171215C000620002017-12-08 3:33PM EST62.000.050.040.07-0.12-70.59%3615226.95%
WFC171215C000625002017-12-08 11:47AM EST62.500.050.030.05-0.03-37.50%1629828.52%
WFC171215C000630002017-12-04 4:31PM EST63.000.030.040.070.00-55034.18%
WFC171215C000635002017-12-07 6:40PM EST63.500.070.030.060.00-5536.33%
WFC171215C000640002017-12-08 11:56PM EST64.000.020.020.040.00-221036.72%
WFC171215C000645002017-12-07 6:40PM EST64.500.040.030.050.00-100041.41%
WFC171215C000650002017-12-05 10:40AM EST65.000.060.010.05+0.04+200.00%53344.34%
WFC171215C000660002017-12-07 6:40PM EST66.000.030.000.050.00-203650.20%
WFC171215C000700002017-10-13 10:05AM EST70.000.020.000.03+0.01+100.00%1460.94%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFC171215P000350002017-10-02 1:14PM EST35.000.020.000.030.00-15205175.00%
WFC171215P000375002017-10-30 8:30AM EST37.500.010.010.03-0.02-66.67%9510159.38%
WFC171215P000400002017-10-20 1:58PM EST40.000.030.020.04+0.01+50.00%151,225146.09%
WFC171215P000425002017-11-20 3:45PM EST42.500.010.000.020.00-2659109.38%
WFC171215P000450002017-12-07 10:18AM EST45.000.010.000.03-0.01-50.00%12,63096.88%
WFC171215P000465002017-12-04 9:30AM EST46.500.010.000.06-0.03-75.00%202095.31%
WFC171215P000470002017-12-04 9:45AM EST47.000.020.000.04-0.02-50.00%2053086.72%
WFC171215P000475002017-12-07 10:58AM EST47.500.010.000.02-0.02-66.67%107,84776.56%
WFC171215P000480002017-11-30 11:17AM EST48.000.030.010.070.00-6582187.89%
WFC171215P000485002017-12-06 10:18AM EST48.500.010.000.04-0.03-75.00%2047476.56%
WFC171215P000490002017-12-06 10:56AM EST49.000.010.000.04-0.05-83.33%25951572.66%
WFC171215P000495002017-12-04 3:58PM EST49.500.050.030.07+0.01+25.00%1117979.69%
WFC171215P000500002017-12-08 11:34AM EST50.000.020.000.03-0.01-33.33%712,41464.06%
WFC171215P000505002017-12-07 3:03PM EST50.500.030.000.05-0.03-50.00%102,19964.84%
WFC171215P000510002017-12-07 2:56PM EST51.000.030.000.05-0.03-50.00%1061160.94%
WFC171215P000515002017-12-07 3:48PM EST51.500.030.000.05-0.03-50.00%3530157.81%
WFC171215P000520002017-12-08 12:36PM EST52.000.030.010.04+0.01+50.00%2076954.30%
WFC171215P000525002017-12-08 3:55PM EST52.500.020.010.02-0.01-33.33%81612,51849.22%
WFC171215P000530002017-12-07 2:34PM EST53.000.040.010.05-0.12-75.00%204,23853.52%
WFC171215P000535002017-12-08 12:40PM EST53.500.040.020.03+0.01+33.33%4053645.31%
WFC171215P000540002017-12-08 3:24PM EST54.000.030.010.03+0.01+50.00%42,53542.19%
WFC171215P000545002017-12-08 10:01AM EST54.500.030.030.05-0.01-25.00%531,19842.19%
WFC171215P000550002017-12-08 3:55PM EST55.000.040.030.040.00-69628,49736.72%
WFC171215P000555002017-12-08 3:24PM EST55.500.040.020.04-0.01-20.00%16280433.20%
WFC171215P000560002017-12-08 2:21PM EST56.000.060.030.05+0.01+20.00%2158830.86%
WFC171215P000565002017-12-08 3:01PM EST56.500.070.050.08-0.02-22.22%3413,60630.27%
WFC171215P000570002017-12-08 3:17PM EST57.000.090.080.11-0.05-35.71%3721,40328.42%
WFC171215P000575002017-12-08 3:09PM EST57.500.130.120.14-0.03-18.75%601,04325.78%
WFC171215P000580002017-12-08 3:59PM EST58.000.210.200.25-0.08-27.59%43087426.47%
WFC171215P000585002017-12-08 3:57PM EST58.500.320.300.34-0.08-20.00%6831,35724.32%
WFC171215P000590002017-12-08 3:58PM EST59.000.500.470.50-0.15-23.08%3,5396,87523.29%
WFC171215P000595002017-12-08 3:57PM EST59.500.740.700.74-0.18-19.57%57935923.10%
WFC171215P000600002017-12-08 3:35PM EST60.001.031.001.05-0.11-9.65%8914123.24%
WFC171215P000605002017-12-08 11:02AM EST60.501.071.361.51-0.41-27.70%263227.64%
WFC171215P000610002017-12-08 10:26AM EST61.001.591.771.89-0.12-7.02%37227.25%
WFC171215P000615002017-12-08 3:43PM EST61.502.312.232.39+0.44+23.53%316932.03%
WFC171215P000620002017-12-08 3:58PM EST62.002.772.682.79-0.10-3.48%3716029.69%
WFC171215P000625002017-12-08 1:17PM EST62.503.203.153.30-0.18-5.33%81534.38%
WFC171215P000630002017-12-07 9:44AM EST63.004.203.503.95+4.20-3348.73%
WFC171215P000640002017-12-07 6:40PM EST64.004.304.604.700.00-4129.69%
WFC171215P000645002017-12-07 6:40PM EST64.505.705.105.200.00-222232.03%
WFC171215P000650002017-12-06 2:36PM EST65.005.305.605.70-3.05-36.53%24034.38%
WFC171215P000660002017-12-07 6:40PM EST66.006.506.606.700.00-2039.06%
WFC171215P000665002017-12-08 10:18AM EST66.507.007.157.300.00-2050.00%
WFC171215P000700002017-10-20 2:00PM EST70.0015.5515.3515.55-1.35-7.99%581304.59%
WFC171215P000750002017-11-29 2:05PM EST75.0018.8518.2018.50-3.05-13.93%60264.84%