| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WFC190830C00041000 | 2019-07-22 12:10AM EDT | 41.00 | 3.40 | 3.55 | 5.15 | 0.00 | - | 2 | 1 | 102.54% |
| WFC190830C00042000 | 2019-08-20 9:58AM EDT | 42.00 | 2.96 | 2.25 | 2.60 | 0.00 | - | 10 | 98 | 41.99% |
| WFC190830C00042500 | 2019-08-19 9:31AM EDT | 42.50 | 2.60 | 1.66 | 2.17 | 0.00 | - | 10 | 30 | 40.63% |
| WFC190830C00043000 | 2019-08-23 3:23PM EDT | 43.00 | 1.91 | 1.45 | 1.77 | -0.56 | -22.67% | 102 | 51 | 39.55% |
| WFC190830C00043500 | 2019-08-23 3:48PM EDT | 43.50 | 1.30 | 1.21 | 1.34 | -0.70 | -35.00% | 13 | 79 | 35.45% |
| WFC190830C00044000 | 2019-08-23 3:58PM EDT | 44.00 | 0.83 | 0.88 | 1.00 | -0.96 | -53.63% | 114 | 380 | 34.18% |
| WFC190830C00044500 | 2019-08-23 3:59PM EDT | 44.50 | 0.65 | 0.65 | 0.69 | -0.73 | -52.90% | 209 | 101 | 32.03% |
| WFC190830C00045000 | 2019-08-23 3:56PM EDT | 45.00 | 0.34 | 0.41 | 0.46 | -0.68 | -66.67% | 591 | 551 | 31.15% |
| WFC190830C00045500 | 2019-08-23 3:47PM EDT | 45.50 | 0.24 | 0.24 | 0.30 | -0.45 | -65.22% | 938 | 661 | 31.06% |
| WFC190830C00046000 | 2019-08-23 3:50PM EDT | 46.00 | 0.12 | 0.11 | 0.16 | -0.36 | -75.00% | 470 | 2,036 | 29.20% |
| WFC190830C00046500 | 2019-08-23 3:58PM EDT | 46.50 | 0.06 | 0.05 | 0.07 | -0.21 | -77.78% | 217 | 508 | 27.15% |
| WFC190830C00047000 | 2019-08-23 3:56PM EDT | 47.00 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 77 | 1,235 | 27.93% |
| WFC190830C00047500 | 2019-08-23 3:39PM EDT | 47.50 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 12 | 1,194 | 30.08% |
| WFC190830C00048000 | 2019-08-23 11:43AM EDT | 48.00 | 0.02 | 0.02 | 0.00 | -0.02 | -50.00% | 12 | 929 | 12.50% |
| WFC190830C00048500 | 2019-08-21 2:53PM EDT | 48.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 9 | 1,334 | 41.41% |
| WFC190830C00049000 | 2019-08-23 3:39PM EDT | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 589 | 41.02% |
| WFC190830C00049500 | 2019-08-23 2:15PM EDT | 49.50 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 6 | 356 | 25.00% |
| WFC190830C00050000 | 2019-08-20 11:04AM EDT | 50.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 20 | 580 | 25.00% |
| WFC190830C00050500 | 2019-08-20 12:10PM EDT | 50.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 300 | 859 | 53.91% |
| WFC190830C00051000 | 2019-08-23 2:07PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 10 | 66 | 25.00% |
| WFC190830C00051500 | 2019-08-20 10:15AM EDT | 51.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 52.34% |
| WFC190830C00052000 | 2019-07-31 3:31PM EDT | 52.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 54.69% |
| WFC190830C00052500 | 2019-08-05 10:52AM EDT | 52.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 64 | 57.81% |
| WFC190830C00053500 | 2019-08-05 12:14AM EDT | 53.50 | 0.26 | - | 0.03 | 0.00 | - | - | 1 | 69.53% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WFC190830P00038500 | 2019-08-23 3:49PM EDT | 38.50 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 2 | 224 | 55.47% |
| WFC190830P00039000 | 2019-08-19 3:34PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 872 | 25.00% |
| WFC190830P00039500 | 2019-08-20 9:30AM EDT | 39.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 115 | 201 | 53.13% |
| WFC190830P00040500 | 2019-08-23 11:59AM EDT | 40.50 | 0.03 | 0.04 | 0.07 | +0.02 | +200.00% | 360 | 538 | 47.07% |
| WFC190830P00041000 | 2019-08-23 11:47AM EDT | 41.00 | 0.07 | 0.05 | 0.08 | +0.05 | +250.00% | 502 | 644 | 43.36% |
| WFC190830P00041500 | 2019-08-23 9:30AM EDT | 41.50 | 0.06 | 0.08 | 0.11 | +0.03 | +100.00% | 337 | 1,785 | 41.60% |
| WFC190830P00042000 | 2019-08-23 3:46PM EDT | 42.00 | 0.13 | 0.11 | 0.14 | +0.09 | +225.00% | 50 | 803 | 38.87% |
| WFC190830P00042500 | 2019-08-23 3:59PM EDT | 42.50 | 0.18 | 0.16 | 0.19 | +0.06 | +50.00% | 960 | 435 | 36.62% |
| WFC190830P00043000 | 2019-08-23 3:59PM EDT | 43.00 | 0.27 | 0.24 | 0.27 | +0.19 | +237.50% | 2,156 | 1,946 | 35.06% |
| WFC190830P00043500 | 2019-08-23 3:50PM EDT | 43.50 | 0.39 | 0.35 | 0.38 | +0.28 | +254.55% | 124 | 571 | 33.50% |
| WFC190830P00044000 | 2019-08-23 3:51PM EDT | 44.00 | 0.62 | 0.49 | 0.53 | +0.45 | +264.71% | 524 | 588 | 31.84% |
| WFC190830P00044500 | 2019-08-23 3:50PM EDT | 44.50 | 0.78 | 0.70 | 0.73 | +0.53 | +212.00% | 240 | 1,374 | 30.27% |
| WFC190830P00045000 | 2019-08-23 3:58PM EDT | 45.00 | 1.13 | 0.91 | 1.02 | +0.76 | +205.41% | 315 | 926 | 30.27% |
| WFC190830P00045500 | 2019-08-23 3:43PM EDT | 45.50 | 1.32 | 1.20 | 1.38 | +0.77 | +140.00% | 27 | 2,622 | 31.06% |
| WFC190830P00046000 | 2019-08-23 3:54PM EDT | 46.00 | 1.86 | 1.66 | 1.77 | +1.05 | +129.63% | 24 | 228 | 31.15% |
| WFC190830P00046500 | 2019-08-21 3:02PM EDT | 46.50 | 1.60 | 2.07 | 2.37 | +0.16 | +11.11% | 11 | 237 | 43.26% |
| WFC190830P00047000 | 2019-08-23 3:23PM EDT | 47.00 | 2.38 | 2.48 | 2.97 | +0.73 | +44.24% | 4 | 292 | 55.18% |
| WFC190830P00047500 | 2019-08-19 10:32AM EDT | 47.50 | 2.55 | 2.91 | 3.65 | 0.00 | - | 1 | 203 | 71.48% |
| WFC190830P00048000 | 2019-08-08 2:51PM EDT | 48.00 | 2.00 | 3.40 | 4.00 | 0.00 | - | 40 | 44 | 68.46% |
| WFC190830P00048500 | 2019-07-31 2:17PM EDT | 48.50 | 3.07 | 3.90 | 4.60 | 0.00 | - | 10 | 1 | 55.27% |
| WFC190830P00049000 | 2019-08-12 10:06AM EDT | 49.00 | 5.05 | 4.35 | 5.05 | 0.00 | - | 9 | 10 | 54.69% |
| WFC190830P00049500 | 2019-07-26 3:32PM EDT | 49.50 | 3.95 | 4.95 | 5.65 | 0.00 | - | 8 | 0 | 68.95% |
| WFC190830P00050000 | 2019-08-16 10:18AM EDT | 50.00 | 6.20 | 5.45 | 6.00 | 0.00 | - | 3 | 3 | 65.82% |
| WFC190830P00051000 | 2019-07-29 9:44AM EDT | 51.00 | 3.54 | 6.40 | 7.15 | 0.00 | - | 20 | 0 | 79.49% |
| WFC190830P00052500 | 2019-08-08 9:50AM EDT | 52.50 | 6.84 | 6.70 | 7.00 | 0.00 | - | 2 | 0 | 0.00% |