| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WFC190621C00027500 | 2019-06-07 11:15AM EDT | 27.50 | 18.60 | 16.30 | 18.65 | 0.00 | - | - | 1 | 624.22% |
| WFC190621C00030000 | 2019-06-07 11:15AM EDT | 30.00 | 16.15 | 13.80 | 16.15 | 0.00 | - | 1 | 1 | 534.38% |
| WFC190621C00032500 | 2019-06-07 11:15AM EDT | 32.50 | 14.20 | 11.30 | 13.65 | 0.00 | - | 20 | 20 | 450.00% |
| WFC190621C00035000 | 2019-06-04 3:42PM EDT | 35.00 | 10.71 | 8.80 | 11.15 | 0.00 | - | 5 | 14 | 371.09% |
| WFC190621C00037500 | 2019-06-20 2:22PM EDT | 37.50 | 8.30 | 8.30 | 8.45 | -0.35 | -4.05% | 5 | 29 | 168.75% |
| WFC190621C00040000 | 2019-06-20 3:43PM EDT | 40.00 | 5.87 | 5.80 | 5.95 | +0.17 | +2.98% | 24 | 172 | 121.88% |
| WFC190621C00040500 | 2019-05-24 3:09PM EDT | 40.50 | 5.95 | 5.30 | 5.55 | 0.00 | - | 5 | 4 | 142.97% |
| WFC190621C00041500 | 2019-06-19 3:40PM EDT | 41.50 | 4.20 | 4.30 | 4.45 | 0.00 | - | 51 | 163 | 92.19% |
| WFC190621C00042000 | 2019-06-17 12:14AM EDT | 42.00 | 2.99 | 3.70 | 4.15 | 0.00 | - | - | 49 | 108.59% |
| WFC190621C00042500 | 2019-06-20 11:16AM EDT | 42.50 | 2.93 | 3.30 | 3.45 | -0.37 | -11.21% | 57 | 502 | 73.44% |
| WFC190621C00043000 | 2019-06-19 12:59PM EDT | 43.00 | 3.25 | 2.64 | 2.97 | 0.00 | - | 10 | 150 | 96.88% |
| WFC190621C00043500 | 2019-06-20 10:31AM EDT | 43.50 | 2.22 | 2.34 | 2.39 | -0.61 | -21.55% | 14 | 240 | 61.72% |
| WFC190621C00044000 | 2019-06-20 1:58PM EDT | 44.00 | 1.66 | 1.82 | 1.89 | -0.05 | -2.92% | 34 | 325 | 50.78% |
| WFC190621C00044500 | 2019-06-20 3:04PM EDT | 44.50 | 1.27 | 1.35 | 1.40 | -0.01 | -0.78% | 46 | 367 | 42.19% |
| WFC190621C00045000 | 2019-06-20 3:52PM EDT | 45.00 | 0.92 | 0.85 | 0.91 | +0.07 | +8.24% | 133 | 23,766 | 32.03% |
| WFC190621C00045500 | 2019-06-20 3:57PM EDT | 45.50 | 0.51 | 0.38 | 0.47 | +0.03 | +6.25% | 2,363 | 3,304 | 26.17% |
| WFC190621C00046000 | 2019-06-20 3:59PM EDT | 46.00 | 0.15 | 0.13 | 0.16 | -0.05 | -25.00% | 1,441 | 1,756 | 23.24% |
| WFC190621C00046500 | 2019-06-20 3:56PM EDT | 46.50 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 276 | 3,713 | 24.22% |
| WFC190621C00047000 | 2019-06-20 3:44PM EDT | 47.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 271 | 4,347 | 33.59% |
| WFC190621C00047500 | 2019-06-20 12:41PM EDT | 47.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 327 | 28,926 | 40.63% |
| WFC190621C00048000 | 2019-06-20 3:49PM EDT | 48.00 | 0.02 | 0.01 | 0.01 | 0.00 | - | 3 | 1,098 | 43.75% |
| WFC190621C00048500 | 2019-06-18 3:58PM EDT | 48.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 83 | 2,828 | 53.13% |
| WFC190621C00049000 | 2019-06-19 11:43AM EDT | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 105 | 1,828 | 64.06% |
| WFC190621C00049500 | 2019-06-06 3:40PM EDT | 49.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 101 | 71.88% |
| WFC190621C00050000 | 2019-06-19 3:02PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 606 | 14,628 | 68.75% |
| WFC190621C00051000 | 2019-05-21 11:31AM EDT | 51.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 30 | 95.31% |
| WFC190621C00051500 | 2019-05-20 3:20PM EDT | 51.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 106 | 103.13% |
| WFC190621C00052000 | 2019-05-22 3:46PM EDT | 52.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 450 | 110.94% |
| WFC190621C00052500 | 2019-06-19 1:34PM EDT | 52.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 95 | 10,581 | 112.50% |
| WFC190621C00055000 | 2019-06-19 1:51PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 13,373 | 131.25% |
| WFC190621C00057500 | 2019-06-10 2:08PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8,702 | 162.50% |
| WFC190621C00060000 | 2019-06-17 2:54PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 8,652 | 203.13% |
| WFC190621C00062500 | 2019-06-07 11:15AM EDT | 62.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 7,772 | 231.25% |
| WFC190621C00065000 | 2019-06-05 2:52PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,309 | 256.25% |
| WFC190621C00067500 | 2019-06-07 11:15AM EDT | 67.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 981 | 278.13% |
| WFC190621C00070000 | 2019-05-30 10:38AM EDT | 70.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1,535 | 300.00% |
| WFC190621C00072500 | 2019-06-07 11:00AM EDT | 72.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 543 | 325.00% |
| WFC190621C00075000 | 2019-06-07 11:00AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 6,241 | 343.75% |
| WFC190621C00080000 | 2019-06-17 12:14AM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 0 | 535 | 381.25% |
| WFC190621C00085000 | 2019-06-17 12:14AM EDT | 85.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 0 | 25 | 450.00% |
| WFC190621C00090000 | 2019-06-07 11:15AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 124 | 468.75% |
| WFC190621C00095000 | 2019-06-07 11:15AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 35 | 450.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WFC190621P00027500 | 2019-06-07 11:45AM EDT | 27.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 511 | 350.00% |
| WFC190621P00030000 | 2019-06-13 9:42AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 211 | 312.50% |
| WFC190621P00032500 | 2019-05-23 3:10PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 334 | 262.50% |
| WFC190621P00035000 | 2019-05-29 3:45PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 754 | 209.38% |
| WFC190621P00037500 | 2019-06-06 2:44PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 3,574 | 162.50% |
| WFC190621P00039000 | 2019-05-28 2:10PM EDT | 39.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 25 | 134.38% |
| WFC190621P00040000 | 2019-06-18 3:42PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 11,834 | 121.88% |
| WFC190621P00040500 | 2019-06-19 10:26AM EDT | 40.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 96 | 115.63% |
| WFC190621P00041000 | 2019-06-11 1:32PM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 593 | 101.56% |
| WFC190621P00041500 | 2019-06-07 12:05PM EDT | 41.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 402 | 92.19% |
| WFC190621P00042000 | 2019-06-19 2:52PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 41 | 2,451 | 82.81% |
| WFC190621P00042500 | 2019-06-20 11:04AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16,964 | 62.50% |
| WFC190621P00043000 | 2019-06-19 11:34AM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,209 | 64.06% |
| WFC190621P00043500 | 2019-06-20 3:24PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 1,782 | 50.00% |
| WFC190621P00044000 | 2019-06-20 2:56PM EDT | 44.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 31 | 1,352 | 46.88% |
| WFC190621P00044500 | 2019-06-20 3:41PM EDT | 44.50 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 119 | 1,033 | 35.94% |
| WFC190621P00045000 | 2019-06-20 3:57PM EDT | 45.00 | 0.02 | 0.02 | 0.04 | -0.11 | -84.62% | 2,945 | 37,522 | 30.08% |
| WFC190621P00045500 | 2019-06-20 3:54PM EDT | 45.50 | 0.07 | 0.06 | 0.10 | -0.19 | -73.08% | 2,221 | 2,337 | 25.00% |
| WFC190621P00046000 | 2019-06-20 3:58PM EDT | 46.00 | 0.21 | 0.27 | 0.30 | -0.31 | -59.62% | 308 | 3,016 | 23.24% |
| WFC190621P00046500 | 2019-06-20 12:29PM EDT | 46.50 | 1.05 | 0.65 | 0.70 | +0.33 | +45.83% | 99 | 538 | 27.74% |
| WFC190621P00047000 | 2019-06-20 3:53PM EDT | 47.00 | 1.10 | 1.13 | 1.18 | -0.26 | -19.12% | 105 | 514 | 35.94% |
| WFC190621P00047500 | 2019-06-20 3:52PM EDT | 47.50 | 1.61 | 1.62 | 1.68 | -0.09 | -5.29% | 128 | 14,486 | 46.88% |
| WFC190621P00048000 | 2019-06-20 9:39AM EDT | 48.00 | 2.54 | 2.12 | 2.21 | +0.75 | +41.90% | 34 | 22 | 52.34% |
| WFC190621P00048500 | 2019-06-20 12:30PM EDT | 48.50 | 3.02 | 2.50 | 2.90 | +0.65 | +27.43% | 2 | 2 | 73.83% |
| WFC190621P00049000 | 2019-06-14 2:32PM EDT | 49.00 | 3.50 | 2.99 | 3.20 | 0.00 | - | 5 | 2 | 83.98% |
| WFC190621P00050000 | 2019-06-20 12:19PM EDT | 50.00 | 4.61 | 4.05 | 4.20 | +0.47 | +11.35% | 2 | 4,485 | 103.13% |
| WFC190621P00051500 | 2019-05-23 3:06PM EDT | 51.50 | 6.34 | 5.45 | 6.90 | 0.00 | - | - | 0 | 232.03% |
| WFC190621P00052000 | 2019-06-03 10:24AM EDT | 52.00 | 7.25 | 5.95 | 6.20 | 0.00 | - | - | 0 | 139.06% |
| WFC190621P00052500 | 2019-06-05 3:43PM EDT | 52.50 | 6.75 | 6.50 | 7.60 | 0.00 | - | 4,000 | 1,705 | 234.38% |
| WFC190621P00055000 | 2019-06-19 2:06PM EDT | 55.00 | 8.98 | 7.00 | 10.95 | 0.00 | - | 2,000 | 1,784 | 490.63% |
| WFC190621P00057500 | 2019-06-19 2:06PM EDT | 57.50 | 11.40 | 9.45 | 13.05 | 0.00 | - | 1,000 | 707 | 496.88% |
| WFC190621P00060000 | 2019-06-05 3:43PM EDT | 60.00 | 14.25 | 12.20 | 15.50 | 0.00 | - | 2,000 | 1,103 | 541.80% |
| WFC190621P00062500 | 2019-06-19 2:06PM EDT | 62.50 | 17.90 | 16.35 | 18.70 | 0.00 | - | 50 | 78 | 513.48% |
| WFC190621P00065000 | 2019-06-07 11:15AM EDT | 65.00 | 19.00 | 16.95 | 21.35 | 0.00 | - | 100 | 3 | 256.25% |
| WFC190621P00067500 | 2019-06-19 2:06PM EDT | 67.50 | 22.90 | 19.45 | 23.45 | 0.00 | - | 50 | 35 | 744.14% |
| WFC190621P00070000 | 2019-06-07 11:15AM EDT | 70.00 | 22.65 | 22.85 | 25.80 | 0.00 | - | 32 | 0 | 446.88% |
| WFC190621P00072500 | 2019-06-07 11:15AM EDT | 72.50 | 25.30 | 25.00 | 28.70 | 0.00 | - | 20 | 0 | 486.72% |
| WFC190621P00075000 | 2019-06-07 11:15AM EDT | 75.00 | 24.35 | 28.85 | 31.20 | 0.00 | - | 6 | 6 | 700.39% |
| WFC190621P00080000 | 2019-06-07 11:15AM EDT | 80.00 | 29.10 | 31.80 | 36.20 | 0.00 | - | 20 | 40 | 966.60% |
| WFC190621P00085000 | 2019-06-07 11:15AM EDT | 85.00 | 34.95 | 36.90 | 41.10 | 0.00 | - | 20 | 20 | 1,014.06% |
| WFC190621P00090000 | 2019-06-07 11:15AM EDT | 90.00 | 42.65 | 41.90 | 46.05 | 0.00 | - | 37 | 0 | 1,063.48% |
| WFC190621P00095000 | 2019-06-07 11:15AM EDT | 95.00 | 47.95 | 46.70 | 51.15 | 0.00 | - | 20 | 0 | 1,132.81% |