WFC - Wells Fargo & Company
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforAugust 24, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WFC180824C00049000 | 2018-07-18 11:16AM EDT | 49.00 | 7.70 | 6.70 | 9.50 | 0.00 | - | 2 | 2 | 0.00% |
| WFC180824C00050000 | 2018-08-08 1:34PM EDT | 50.00 | 9.20 | 7.60 | 8.50 | 0.00 | - | 9 | 22 | 0.00% |
| WFC180824C00051000 | 2018-08-21 5:18PM EDT | 51.00 | 8.10 | 7.90 | 8.00 | 0.00 | - | 15 | 0 | 71.09% |
| WFC180824C00052000 | 2018-08-17 11:57PM EDT | 52.00 | 6.30 | 6.80 | 6.95 | 0.00 | - | 58 | 63 | 0.00% |
| WFC180824C00052500 | 2018-08-08 1:42PM EDT | 52.50 | 6.70 | 4.55 | 5.80 | 0.00 | - | 3 | 0 | 0.00% |
| WFC180824C00053000 | 2018-08-16 11:32AM EDT | 53.00 | 5.30 | 5.80 | 5.95 | 0.00 | - | 133 | 133 | 0.00% |
| WFC180824C00053500 | 2018-07-16 12:10PM EDT | 53.50 | 3.15 | 3.10 | 3.20 | 0.00 | - | 42 | 42 | 0.00% |
| WFC180824C00054000 | 2018-08-13 1:05PM EDT | 54.00 | 3.74 | 4.75 | 5.15 | 0.00 | - | 2 | 2 | 66.21% |
| WFC180824C00054500 | 2018-08-08 2:43PM EDT | 54.50 | 4.85 | 1.72 | 5.80 | 0.00 | - | 440 | 1 | 129.69% |
| WFC180824C00055000 | 2018-08-21 3:45PM EDT | 55.00 | 4.10 | 3.95 | 4.00 | +0.05 | +1.23% | 5 | 129 | 38.67% |
| WFC180824C00055500 | 2018-08-15 1:47PM EDT | 55.50 | 2.65 | 3.35 | 3.45 | 0.00 | - | 17 | 102 | 0.00% |
| WFC180824C00056000 | 2018-08-20 11:28AM EDT | 56.00 | 2.94 | 2.90 | 3.10 | 0.00 | - | 11 | 31 | 41.21% |
| WFC180824C00056500 | 2018-08-21 2:49PM EDT | 56.50 | 2.70 | 2.45 | 2.50 | +0.06 | +2.27% | 72 | 34 | 26.17% |
| WFC180824C00057000 | 2018-08-21 3:55PM EDT | 57.00 | 2.05 | 1.97 | 2.01 | +0.10 | +5.13% | 47 | 71 | 22.85% |
| WFC180824C00057500 | 2018-08-21 12:39PM EDT | 57.50 | 1.96 | 1.49 | 1.54 | +0.39 | +24.84% | 41 | 267 | 20.90% |
| WFC180824C00058000 | 2018-08-21 3:46PM EDT | 58.00 | 1.18 | 1.04 | 1.07 | +0.14 | +13.46% | 21 | 695 | 17.58% |
| WFC180824C00058500 | 2018-08-21 3:59PM EDT | 58.50 | 0.68 | 0.64 | 0.67 | -0.17 | -20.00% | 92 | 958 | 16.21% |
| WFC180824C00059000 | 2018-08-21 3:58PM EDT | 59.00 | 0.36 | 0.32 | 0.35 | -0.15 | -29.41% | 338 | 1,842 | 15.04% |
| WFC180824C00059500 | 2018-08-21 3:37PM EDT | 59.50 | 0.22 | 0.13 | 0.15 | -0.03 | -12.00% | 276 | 918 | 14.45% |
| WFC180824C00060000 | 2018-08-21 3:53PM EDT | 60.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 922 | 1,621 | 14.84% |
| WFC180824C00060500 | 2018-08-21 12:40PM EDT | 60.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 6 | 630 | 16.41% |
| WFC180824C00061000 | 2018-08-20 3:55PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 297 | 18.75% |
| WFC180824C00061500 | 2018-08-03 11:53PM EDT | 61.50 | 0.07 | 0.09 | 0.11 | 0.00 | - | 25 | 100 | 32.81% |
| WFC180824C00062000 | 2018-08-08 10:27AM EDT | 62.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 4 | 29.30% |
| WFC180824C00062500 | 2018-07-27 9:31AM EDT | 62.50 | 0.08 | 0.07 | 0.10 | +0.05 | +166.67% | 1 | 0 | 40.63% |
| WFC180824C00063000 | 2018-08-10 11:49PM EDT | 63.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 36.72% |
| WFC180824C00065000 | 2018-07-23 10:56AM EDT | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 151 | 50.00% |
PutsforAugust 24, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WFC180824P00045000 | 2018-07-20 11:46PM EDT | 45.00 | 0.04 | 0.00 | 0.06 | +0.01 | +25.00% | 10 | 15 | 117.19% |
| WFC180824P00049000 | 2018-07-23 2:57PM EDT | 49.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 13 | 79.69% |
| WFC180824P00049500 | 2018-08-03 11:53PM EDT | 49.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 75.00% |
| WFC180824P00050000 | 2018-08-16 11:38AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 171 | 59.38% |
| WFC180824P00050500 | 2018-07-24 9:48AM EDT | 50.50 | 0.06 | 0.02 | 0.06 | 0.00 | - | 3 | 4 | 75.00% |
| WFC180824P00051000 | 2018-08-08 11:30AM EDT | 51.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 80 | 64.06% |
| WFC180824P00051500 | 2018-08-09 9:54AM EDT | 51.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 18 | 60.16% |
| WFC180824P00052000 | 2018-08-08 10:27AM EDT | 52.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 15 | 56.25% |
| WFC180824P00052500 | 2018-08-07 12:20PM EDT | 52.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 83 | 60 | 56.25% |
| WFC180824P00053000 | 2018-08-20 1:33PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 300 | 49.22% |
| WFC180824P00053500 | 2018-08-17 2:02PM EDT | 53.50 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 5 | 310 | 56.64% |
| WFC180824P00054000 | 2018-08-20 2:54PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 257 | 41.41% |
| WFC180824P00054500 | 2018-08-17 12:09PM EDT | 54.50 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 60 | 84 | 40.63% |
| WFC180824P00055000 | 2018-08-17 1:23PM EDT | 55.00 | 0.04 | 0.00 | 0.03 | -0.05 | -55.56% | 5 | 203 | 36.72% |
| WFC180824P00055500 | 2018-08-16 3:51PM EDT | 55.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 102 | 34.38% |
| WFC180824P00056000 | 2018-08-17 3:50PM EDT | 56.00 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 15 | 858 | 31.64% |
| WFC180824P00056500 | 2018-08-21 11:44AM EDT | 56.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 852 | 24.61% |
| WFC180824P00057000 | 2018-08-20 3:34PM EDT | 57.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 4 | 282 | 20.31% |
| WFC180824P00057500 | 2018-08-21 12:07PM EDT | 57.50 | 0.03 | 0.04 | 0.06 | -0.04 | -57.14% | 55 | 1,096 | 19.24% |
| WFC180824P00058000 | 2018-08-21 2:49PM EDT | 58.00 | 0.08 | 0.09 | 0.10 | -0.03 | -27.27% | 76 | 1,203 | 16.99% |
| WFC180824P00058500 | 2018-08-21 3:45PM EDT | 58.50 | 0.15 | 0.19 | 0.20 | -0.04 | -21.05% | 496 | 3,569 | 15.82% |
| WFC180824P00059000 | 2018-08-21 3:59PM EDT | 59.00 | 0.36 | 0.37 | 0.39 | +0.03 | +9.09% | 1,026 | 517 | 15.04% |
| WFC180824P00059500 | 2018-08-21 3:59PM EDT | 59.50 | 0.63 | 0.66 | 0.69 | -0.20 | -24.10% | 206 | 202 | 14.45% |
| WFC180824P00060000 | 2018-08-21 3:55PM EDT | 60.00 | 1.03 | 1.00 | 1.11 | +0.02 | +1.98% | 125 | 259 | 15.63% |
| WFC180824P00060500 | 2018-07-12 3:50PM EDT | 60.50 | 5.10 | 4.25 | 4.70 | 0.00 | - | 4 | 4 | 146.58% |
| WFC180824P00061500 | 2018-08-21 5:18PM EDT | 61.50 | 2.22 | 2.53 | 2.58 | 0.00 | - | 58 | 0 | 25.59% |
| WFC180824P00062500 | 2018-07-20 11:46PM EDT | 62.50 | 6.27 | 6.10 | 7.15 | 0.00 | - | 1 | 1 | 183.35% |
| WFC180824P00064000 | 2018-08-10 11:49PM EDT | 64.00 | 5.40 | 5.45 | 6.10 | 0.00 | - | 10 | 10 | 96.78% |
| WFC180824P00065000 | 2018-08-10 11:49PM EDT | 65.00 | 6.45 | 4.70 | 8.50 | 0.00 | - | 1 | 1 | 96.78% |
