WFC - Wells Fargo & Company
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforMay 4, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WFC180504C00040000 | 2018-04-13 11:58PM EDT | 40.00 | 12.90 | 9.65 | 12.35 | 0.00 | - | 30 | 30 | 0.00% |
| WFC180504C00045000 | 2018-04-20 11:44PM EDT | 45.00 | 6.50 | 7.40 | 7.80 | 0.00 | - | 5 | 0 | 64.26% |
| WFC180504C00046000 | 2018-04-19 3:36PM EDT | 46.00 | 5.65 | 6.45 | 6.70 | 0.00 | - | 5 | 1 | 50.00% |
| WFC180504C00047000 | 2018-04-04 4:48PM EDT | 47.00 | 5.15 | 5.40 | 5.70 | 0.00 | - | 71 | 0 | 43.56% |
| WFC180504C00048500 | 2018-04-06 10:23AM EDT | 48.50 | 4.70 | 3.90 | 4.60 | +0.30 | +6.82% | 200 | 4 | 52.73% |
| WFC180504C00049000 | 2018-04-20 2:25PM EDT | 49.00 | 3.63 | 3.55 | 3.80 | +1.71 | +89.06% | 16 | 18 | 36.04% |
| WFC180504C00049500 | 2018-04-20 9:31AM EDT | 49.50 | 2.12 | 3.10 | 3.35 | +0.12 | +6.00% | 5 | 467 | 34.57% |
| WFC180504C00050000 | 2018-04-20 10:27AM EDT | 50.00 | 2.70 | 2.55 | 2.86 | +1.02 | +60.71% | 434 | 434 | 31.15% |
| WFC180504C00050500 | 2018-04-20 11:34AM EDT | 50.50 | 2.30 | 2.17 | 2.63 | +0.94 | +69.12% | 242 | 46 | 36.48% |
| WFC180504C00051000 | 2018-04-20 2:40PM EDT | 51.00 | 1.78 | 1.82 | 2.06 | +0.58 | +48.33% | 67 | 235 | 29.64% |
| WFC180504C00051500 | 2018-04-20 3:22PM EDT | 51.50 | 1.54 | 1.53 | 1.60 | +0.64 | +71.11% | 23 | 40 | 26.03% |
| WFC180504C00052000 | 2018-04-20 3:57PM EDT | 52.00 | 1.20 | 1.20 | 1.27 | +0.62 | +106.90% | 874 | 384 | 25.49% |
| WFC180504C00052500 | 2018-04-20 3:57PM EDT | 52.50 | 0.90 | 0.90 | 0.97 | +0.45 | +100.00% | 339 | 110 | 24.71% |
| WFC180504C00053000 | 2018-04-20 3:54PM EDT | 53.00 | 0.64 | 0.65 | 0.72 | +0.32 | +100.00% | 58 | 217 | 24.17% |
| WFC180504C00053500 | 2018-04-20 3:58PM EDT | 53.50 | 0.48 | 0.46 | 0.53 | +0.36 | +300.00% | 230 | 1,269 | 24.12% |
| WFC180504C00054000 | 2018-04-20 1:26PM EDT | 54.00 | 0.40 | 0.30 | 0.41 | +0.27 | +207.69% | 84 | 1,195 | 25.00% |
| WFC180504C00054500 | 2018-04-20 2:24PM EDT | 54.50 | 0.23 | 0.20 | 0.26 | +0.18 | +360.00% | 70 | 68 | 23.83% |
| WFC180504C00055000 | 2018-04-20 11:10AM EDT | 55.00 | 0.16 | 0.13 | 0.18 | +0.10 | +166.67% | 26 | 120 | 24.02% |
| WFC180504C00055500 | 2018-04-20 12:23PM EDT | 55.50 | 0.12 | 0.09 | 0.12 | +0.09 | +300.00% | 3 | 161 | 24.02% |
| WFC180504C00056000 | 2018-04-20 3:57PM EDT | 56.00 | 0.08 | 0.06 | 0.08 | +0.04 | +100.00% | 51 | 35 | 24.22% |
| WFC180504C00056500 | 2018-04-13 11:23AM EDT | 56.50 | 0.06 | 0.02 | 0.07 | -0.46 | -88.46% | 3 | 3 | 25.98% |
| WFC180504C00057000 | 2018-04-19 10:32AM EDT | 57.00 | 0.01 | 0.02 | 0.05 | 0.00 | - | 10 | 23 | 26.56% |
| WFC180504C00057500 | 2018-04-20 3:14PM EDT | 57.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 38 | 75 | 27.74% |
| WFC180504C00058000 | 2018-04-13 11:58PM EDT | 58.00 | 0.18 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 29.69% |
| WFC180504C00058500 | 2018-04-13 11:58PM EDT | 58.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 33.20% |
| WFC180504C00059000 | 2018-04-20 9:54AM EDT | 59.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 15 | 91 | 32.42% |
| WFC180504C00060000 | 2018-03-28 9:36AM EDT | 60.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 21 | 21 | 53.13% |
| WFC180504C00061000 | 2018-04-17 1:22PM EDT | 61.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 15 | 39.84% |
| WFC180504C00062000 | 2018-04-13 11:58PM EDT | 62.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 20 | 47.27% |
PutsforMay 4, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WFC180504P00040000 | 2018-04-05 11:16AM EDT | 40.00 | 0.08 | 0.04 | 0.13 | 0.00 | - | 2 | 23 | 81.45% |
| WFC180504P00043500 | 2018-04-20 11:44PM EDT | 43.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 0 | 52.34% |
| WFC180504P00045000 | 2018-04-20 2:47PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 1,000 | 46.09% |
| WFC180504P00046000 | 2018-04-20 11:44PM EDT | 46.00 | 0.13 | 0.03 | 0.06 | 0.00 | - | 4 | 4 | 41.99% |
| WFC180504P00046500 | 2018-04-16 10:51AM EDT | 46.50 | 0.18 | 0.03 | 0.07 | 0.00 | - | 1 | 0 | 40.23% |
| WFC180504P00047000 | 2018-04-20 3:02PM EDT | 47.00 | 0.07 | 0.04 | 0.08 | -0.07 | -50.00% | 20 | 41 | 38.48% |
| WFC180504P00048000 | 2018-04-20 9:59AM EDT | 48.00 | 0.10 | 0.08 | 0.12 | -0.11 | -52.38% | 30 | 2,860 | 35.74% |
| WFC180504P00048500 | 2018-04-20 10:17AM EDT | 48.50 | 0.14 | 0.11 | 0.15 | -0.15 | -51.72% | 11 | 64 | 34.57% |
| WFC180504P00049000 | 2018-04-20 11:50AM EDT | 49.00 | 0.15 | 0.15 | 0.19 | -0.12 | -44.44% | 9 | 120 | 33.50% |
| WFC180504P00049500 | 2018-04-20 3:02PM EDT | 49.50 | 0.23 | 0.18 | 0.25 | -0.15 | -39.47% | 32 | 89 | 32.86% |
| WFC180504P00050000 | 2018-04-20 3:52PM EDT | 50.00 | 0.31 | 0.25 | 0.33 | -0.28 | -47.46% | 247 | 215 | 32.32% |
| WFC180504P00050500 | 2018-04-20 12:11PM EDT | 50.50 | 0.35 | 0.35 | 0.42 | -0.31 | -46.97% | 22 | 79 | 31.49% |
| WFC180504P00051000 | 2018-04-20 3:48PM EDT | 51.00 | 0.54 | 0.47 | 0.54 | -0.38 | -41.30% | 54 | 67 | 30.86% |
| WFC180504P00051500 | 2018-04-20 2:52PM EDT | 51.50 | 0.71 | 0.61 | 0.70 | -0.55 | -43.65% | 3,093 | 46 | 30.66% |
| WFC180504P00052000 | 2018-04-20 1:31PM EDT | 52.00 | 0.75 | 0.81 | 0.89 | -0.66 | -46.81% | 42 | 63 | 30.37% |
| WFC180504P00052500 | 2018-04-20 3:58PM EDT | 52.50 | 1.10 | 0.93 | 1.13 | -0.70 | -38.89% | 65 | 23 | 30.52% |
| WFC180504P00053000 | 2018-04-20 3:57PM EDT | 53.00 | 1.39 | 1.32 | 1.41 | -1.32 | -48.71% | 38 | 42 | 30.86% |
| WFC180504P00053500 | 2018-04-17 2:48PM EDT | 53.50 | 3.30 | 1.38 | 1.86 | 0.00 | - | 10 | 27 | 34.86% |
| WFC180504P00054000 | 2018-04-20 11:53AM EDT | 54.00 | 1.97 | 1.79 | 2.27 | -1.36 | -40.84% | 67 | 23 | 37.31% |
| WFC180504P00054500 | 2018-04-20 9:40AM EDT | 54.50 | 2.80 | 2.22 | 2.62 | -1.33 | -32.20% | 1 | 12 | 37.40% |
| WFC180504P00055000 | 2018-04-16 10:46AM EDT | 55.00 | 4.65 | 2.69 | 3.00 | 0.00 | - | 70 | 93 | 37.79% |
| WFC180504P00056000 | 2018-04-18 9:30AM EDT | 56.00 | 5.47 | 3.50 | 4.10 | 0.00 | - | 7 | 22 | 48.58% |
| WFC180504P00056500 | 2018-04-05 10:01AM EDT | 56.50 | 3.63 | 4.40 | 5.30 | 0.00 | - | 1 | 28 | 60.35% |
| WFC180504P00057000 | 2018-04-16 12:50PM EDT | 57.00 | 6.10 | 4.40 | 5.05 | 0.00 | - | 3 | 63 | 53.91% |
| WFC180504P00058000 | 2018-04-06 11:50PM EDT | 58.00 | 4.70 | 4.10 | 7.85 | 0.00 | - | 1 | 1 | 57.62% |
| WFC180504P00058500 | 2018-04-11 10:59AM EDT | 58.50 | 6.75 | 6.65 | 9.10 | 0.00 | - | 4 | 4 | 106.40% |
| WFC180504P00059000 | 2018-04-18 9:30AM EDT | 59.00 | 8.73 | 6.35 | 7.00 | 0.00 | - | 7 | 5 | 64.75% |
