| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WFC190201C00043500 | 2019-01-18 10:36AM EST | 43.50 | 6.03 | 6.45 | 6.65 | +1.78 | +41.88% | 1 | 1 | 52.34% |
| WFC190201C00044000 | 2019-01-15 3:14PM EST | 44.00 | 3.70 | 5.95 | 6.15 | 0.00 | - | 3 | 6 | 49.02% |
| WFC190201C00045000 | 2019-01-15 10:14AM EST | 45.00 | 2.84 | 4.95 | 5.15 | 0.00 | - | 10 | 22 | 42.19% |
| WFC190201C00045500 | 2019-01-18 11:30AM EST | 45.50 | 4.35 | 4.50 | 4.65 | +0.88 | +25.36% | 1 | 11 | 38.87% |
| WFC190201C00046000 | 2019-01-15 11:51AM EST | 46.00 | 3.49 | 4.00 | 4.15 | +1.44 | +70.24% | 4 | 154 | 35.45% |
| WFC190201C00046500 | 2019-01-17 2:25PM EST | 46.50 | 2.67 | 3.50 | 3.65 | 0.00 | - | 5 | 14 | 32.03% |
| WFC190201C00047000 | 2019-01-18 1:56PM EST | 47.00 | 3.20 | 3.05 | 3.20 | +0.73 | +29.55% | 6 | 976 | 31.25% |
| WFC190201C00047500 | 2019-01-18 1:44PM EST | 47.50 | 2.70 | 2.59 | 2.71 | +0.68 | +33.66% | 14 | 123 | 27.93% |
| WFC190201C00048000 | 2019-01-18 2:47PM EST | 48.00 | 2.12 | 2.10 | 2.23 | +0.61 | +40.40% | 15 | 119 | 24.95% |
| WFC190201C00048500 | 2019-01-18 1:00PM EST | 48.50 | 1.74 | 1.68 | 1.80 | +0.62 | +55.36% | 7 | 603 | 23.49% |
| WFC190201C00049000 | 2019-01-18 2:09PM EST | 49.00 | 1.42 | 1.28 | 1.43 | +0.56 | +65.12% | 150 | 1,355 | 23.15% |
| WFC190201C00049500 | 2019-01-18 2:16PM EST | 49.50 | 1.00 | 0.96 | 1.03 | +0.39 | +63.93% | 53 | 479 | 20.75% |
| WFC190201C00050000 | 2019-01-18 3:42PM EST | 50.00 | 0.70 | 0.67 | 0.72 | +0.33 | +89.19% | 154 | 360 | 19.78% |
| WFC190201C00050500 | 2019-01-18 3:25PM EST | 50.50 | 0.47 | 0.39 | 0.49 | +0.32 | +213.33% | 71 | 73 | 19.48% |
| WFC190201C00051000 | 2019-01-18 3:54PM EST | 51.00 | 0.27 | 0.26 | 0.30 | +0.17 | +170.00% | 38 | 193 | 18.75% |
| WFC190201C00051500 | 2019-01-18 2:43PM EST | 51.50 | 0.17 | 0.14 | 0.18 | +0.09 | +112.50% | 73 | 426 | 18.56% |
| WFC190201C00052000 | 2019-01-18 3:22PM EST | 52.00 | 0.10 | 0.07 | 0.11 | +0.01 | +11.11% | 7 | 13 | 18.85% |
| WFC190201C00053000 | 2019-01-16 2:46PM EST | 53.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 20.70% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WFC190201P00037500 | 2019-01-02 11:02AM EST | 37.50 | 0.20 | 0.00 | 0.37 | 0.00 | - | 2 | 2 | 99.80% |
| WFC190201P00038500 | 2019-01-07 9:30AM EST | 38.50 | 0.10 | 0.00 | 0.34 | 0.00 | - | 250 | 250 | 90.63% |
| WFC190201P00040000 | 2019-01-16 1:55PM EST | 40.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 410 | 417 | 75.78% |
| WFC190201P00041000 | 2019-01-15 11:52AM EST | 41.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 7 | 39 | 69.53% |
| WFC190201P00041500 | 2019-01-04 11:20AM EST | 41.50 | 0.30 | 0.00 | 0.31 | 0.00 | - | 1 | 0 | 67.58% |
| WFC190201P00042000 | 2019-01-16 10:48AM EST | 42.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 4 | 11 | 60.16% |
| WFC190201P00042500 | 2019-01-14 12:39PM EST | 42.50 | 0.11 | 0.00 | 0.04 | 0.00 | - | 1 | 15 | 46.48% |
| WFC190201P00043000 | 2019-01-16 10:33AM EST | 43.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 190 | 43.75% |
| WFC190201P00043500 | 2019-01-18 12:16PM EST | 43.50 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 47 | 603 | 41.02% |
| WFC190201P00044000 | 2019-01-18 3:14PM EST | 44.00 | 0.02 | 0.01 | 0.05 | -0.08 | -80.00% | 743 | 107 | 39.45% |
| WFC190201P00044500 | 2019-01-16 10:36AM EST | 44.50 | 0.06 | 0.00 | 0.05 | -0.07 | -53.85% | 10 | 65 | 36.72% |
| WFC190201P00045000 | 2019-01-18 10:44AM EST | 45.00 | 0.07 | 0.03 | 0.06 | -0.05 | -41.67% | 3 | 413 | 34.96% |
| WFC190201P00045500 | 2019-01-18 3:50PM EST | 45.50 | 0.07 | 0.00 | 0.07 | -0.07 | -50.00% | 9 | 81 | 33.01% |
| WFC190201P00046000 | 2019-01-18 12:42PM EST | 46.00 | 0.09 | 0.06 | 0.09 | -0.10 | -52.63% | 1 | 79 | 31.74% |
| WFC190201P00046500 | 2019-01-18 1:38PM EST | 46.50 | 0.10 | 0.07 | 0.12 | -0.17 | -62.96% | 4 | 85 | 30.66% |
| WFC190201P00047000 | 2019-01-18 9:51AM EST | 47.00 | 0.26 | 0.12 | 0.16 | -0.08 | -23.53% | 2 | 273 | 29.69% |
| WFC190201P00047500 | 2019-01-18 3:50PM EST | 47.50 | 0.19 | 0.17 | 0.21 | -0.18 | -48.65% | 121 | 182 | 28.42% |
| WFC190201P00048000 | 2019-01-18 11:17AM EST | 48.00 | 0.31 | 0.25 | 0.28 | -0.27 | -46.55% | 49 | 170 | 27.44% |
| WFC190201P00049000 | 2019-01-18 3:48PM EST | 49.00 | 0.50 | 0.46 | 0.57 | -0.33 | -39.76% | 58 | 111 | 27.78% |
| WFC190201P00049500 | 2019-01-18 12:33PM EST | 49.50 | 0.73 | 0.65 | 0.74 | -0.67 | -47.86% | 38 | 37 | 27.05% |
| WFC190201P00051000 | 2019-01-16 1:50PM EST | 51.00 | 2.36 | 1.53 | 1.64 | 0.00 | - | 5 | 6 | 29.40% |
| WFC190201P00051500 | 2018-12-17 11:09AM EST | 51.50 | 4.95 | 1.87 | 2.19 | 0.00 | - | 3 | 3 | 35.74% |
| WFC190201P00052500 | 2019-01-18 11:39AM EST | 52.50 | 2.91 | 2.81 | 2.97 | -5.51 | -65.44% | 25 | 2 | 37.31% |
| WFC190201P00053000 | 2019-01-18 2:59PM EST | 53.00 | 3.40 | 3.35 | 3.55 | -2.05 | -37.61% | 4 | 1 | 44.04% |
| WFC190201P00055000 | 2018-12-26 11:07AM EST | 55.00 | 11.70 | 5.25 | 6.05 | 0.00 | - | 1 | 1 | 62.31% |