WFC - Wells Fargo & Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 4, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFC180504C000400002018-04-13 11:58PM EDT40.0012.909.6512.350.00-30300.00%
WFC180504C000450002018-04-20 11:44PM EDT45.006.507.407.800.00-5064.26%
WFC180504C000460002018-04-19 3:36PM EDT46.005.656.456.700.00-5150.00%
WFC180504C000470002018-04-04 4:48PM EDT47.005.155.405.700.00-71043.56%
WFC180504C000485002018-04-06 10:23AM EDT48.504.703.904.60+0.30+6.82%200452.73%
WFC180504C000490002018-04-20 2:25PM EDT49.003.633.553.80+1.71+89.06%161836.04%
WFC180504C000495002018-04-20 9:31AM EDT49.502.123.103.35+0.12+6.00%546734.57%
WFC180504C000500002018-04-20 10:27AM EDT50.002.702.552.86+1.02+60.71%43443431.15%
WFC180504C000505002018-04-20 11:34AM EDT50.502.302.172.63+0.94+69.12%2424636.48%
WFC180504C000510002018-04-20 2:40PM EDT51.001.781.822.06+0.58+48.33%6723529.64%
WFC180504C000515002018-04-20 3:22PM EDT51.501.541.531.60+0.64+71.11%234026.03%
WFC180504C000520002018-04-20 3:57PM EDT52.001.201.201.27+0.62+106.90%87438425.49%
WFC180504C000525002018-04-20 3:57PM EDT52.500.900.900.97+0.45+100.00%33911024.71%
WFC180504C000530002018-04-20 3:54PM EDT53.000.640.650.72+0.32+100.00%5821724.17%
WFC180504C000535002018-04-20 3:58PM EDT53.500.480.460.53+0.36+300.00%2301,26924.12%
WFC180504C000540002018-04-20 1:26PM EDT54.000.400.300.41+0.27+207.69%841,19525.00%
WFC180504C000545002018-04-20 2:24PM EDT54.500.230.200.26+0.18+360.00%706823.83%
WFC180504C000550002018-04-20 11:10AM EDT55.000.160.130.18+0.10+166.67%2612024.02%
WFC180504C000555002018-04-20 12:23PM EDT55.500.120.090.12+0.09+300.00%316124.02%
WFC180504C000560002018-04-20 3:57PM EDT56.000.080.060.08+0.04+100.00%513524.22%
WFC180504C000565002018-04-13 11:23AM EDT56.500.060.020.07-0.46-88.46%3325.98%
WFC180504C000570002018-04-19 10:32AM EDT57.000.010.020.050.00-102326.56%
WFC180504C000575002018-04-20 3:14PM EDT57.500.030.010.040.00-387527.74%
WFC180504C000580002018-04-13 11:58PM EDT58.000.180.000.040.00-1129.69%
WFC180504C000585002018-04-13 11:58PM EDT58.500.070.000.050.00-2233.20%
WFC180504C000590002018-04-20 9:54AM EDT59.000.020.000.03-0.06-75.00%159132.42%
WFC180504C000600002018-03-28 9:36AM EDT60.000.080.000.210.00-212153.13%
WFC180504C000610002018-04-17 1:22PM EDT61.000.010.000.030.00-151539.84%
WFC180504C000620002018-04-13 11:58PM EDT62.000.020.000.050.00-152047.27%
PutsforMay 4, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFC180504P000400002018-04-05 11:16AM EDT40.000.080.040.130.00-22381.45%
WFC180504P000435002018-04-20 11:44PM EDT43.500.030.000.040.00-10052.34%
WFC180504P000450002018-04-20 2:47PM EDT45.000.040.000.050.00-151,00046.09%
WFC180504P000460002018-04-20 11:44PM EDT46.000.130.030.060.00-4441.99%
WFC180504P000465002018-04-16 10:51AM EDT46.500.180.030.070.00-1040.23%
WFC180504P000470002018-04-20 3:02PM EDT47.000.070.040.08-0.07-50.00%204138.48%
WFC180504P000480002018-04-20 9:59AM EDT48.000.100.080.12-0.11-52.38%302,86035.74%
WFC180504P000485002018-04-20 10:17AM EDT48.500.140.110.15-0.15-51.72%116434.57%
WFC180504P000490002018-04-20 11:50AM EDT49.000.150.150.19-0.12-44.44%912033.50%
WFC180504P000495002018-04-20 3:02PM EDT49.500.230.180.25-0.15-39.47%328932.86%
WFC180504P000500002018-04-20 3:52PM EDT50.000.310.250.33-0.28-47.46%24721532.32%
WFC180504P000505002018-04-20 12:11PM EDT50.500.350.350.42-0.31-46.97%227931.49%
WFC180504P000510002018-04-20 3:48PM EDT51.000.540.470.54-0.38-41.30%546730.86%
WFC180504P000515002018-04-20 2:52PM EDT51.500.710.610.70-0.55-43.65%3,0934630.66%
WFC180504P000520002018-04-20 1:31PM EDT52.000.750.810.89-0.66-46.81%426330.37%
WFC180504P000525002018-04-20 3:58PM EDT52.501.100.931.13-0.70-38.89%652330.52%
WFC180504P000530002018-04-20 3:57PM EDT53.001.391.321.41-1.32-48.71%384230.86%
WFC180504P000535002018-04-17 2:48PM EDT53.503.301.381.860.00-102734.86%
WFC180504P000540002018-04-20 11:53AM EDT54.001.971.792.27-1.36-40.84%672337.31%
WFC180504P000545002018-04-20 9:40AM EDT54.502.802.222.62-1.33-32.20%11237.40%
WFC180504P000550002018-04-16 10:46AM EDT55.004.652.693.000.00-709337.79%
WFC180504P000560002018-04-18 9:30AM EDT56.005.473.504.100.00-72248.58%
WFC180504P000565002018-04-05 10:01AM EDT56.503.634.405.300.00-12860.35%
WFC180504P000570002018-04-16 12:50PM EDT57.006.104.405.050.00-36353.91%
WFC180504P000580002018-04-06 11:50PM EDT58.004.704.107.850.00-1157.62%
WFC180504P000585002018-04-11 10:59AM EDT58.506.756.659.100.00-44106.40%
WFC180504P000590002018-04-18 9:30AM EDT59.008.736.357.000.00-7564.75%