WFC - Wells Fargo & Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFC190621C000275002019-06-07 11:15AM EDT27.5018.6016.3018.650.00--1624.22%
WFC190621C000300002019-06-07 11:15AM EDT30.0016.1513.8016.150.00-11534.38%
WFC190621C000325002019-06-07 11:15AM EDT32.5014.2011.3013.650.00-2020450.00%
WFC190621C000350002019-06-04 3:42PM EDT35.0010.718.8011.150.00-514371.09%
WFC190621C000375002019-06-20 2:22PM EDT37.508.308.308.45-0.35-4.05%529168.75%
WFC190621C000400002019-06-20 3:43PM EDT40.005.875.805.95+0.17+2.98%24172121.88%
WFC190621C000405002019-05-24 3:09PM EDT40.505.955.305.550.00-54142.97%
WFC190621C000415002019-06-19 3:40PM EDT41.504.204.304.450.00-5116392.19%
WFC190621C000420002019-06-17 12:14AM EDT42.002.993.704.150.00--49108.59%
WFC190621C000425002019-06-20 11:16AM EDT42.502.933.303.45-0.37-11.21%5750273.44%
WFC190621C000430002019-06-19 12:59PM EDT43.003.252.642.970.00-1015096.88%
WFC190621C000435002019-06-20 10:31AM EDT43.502.222.342.39-0.61-21.55%1424061.72%
WFC190621C000440002019-06-20 1:58PM EDT44.001.661.821.89-0.05-2.92%3432550.78%
WFC190621C000445002019-06-20 3:04PM EDT44.501.271.351.40-0.01-0.78%4636742.19%
WFC190621C000450002019-06-20 3:52PM EDT45.000.920.850.91+0.07+8.24%13323,76632.03%
WFC190621C000455002019-06-20 3:57PM EDT45.500.510.380.47+0.03+6.25%2,3633,30426.17%
WFC190621C000460002019-06-20 3:59PM EDT46.000.150.130.16-0.05-25.00%1,4411,75623.24%
WFC190621C000465002019-06-20 3:56PM EDT46.500.040.020.04-0.05-55.56%2763,71324.22%
WFC190621C000470002019-06-20 3:44PM EDT47.000.020.010.03-0.02-50.00%2714,34733.59%
WFC190621C000475002019-06-20 12:41PM EDT47.500.020.000.020.00-32728,92640.63%
WFC190621C000480002019-06-20 3:49PM EDT48.000.020.010.010.00-31,09843.75%
WFC190621C000485002019-06-18 3:58PM EDT48.500.020.000.010.00-832,82853.13%
WFC190621C000490002019-06-19 11:43AM EDT49.000.010.000.030.00-1051,82864.06%
WFC190621C000495002019-06-06 3:40PM EDT49.500.050.000.030.00-110171.88%
WFC190621C000500002019-06-19 3:02PM EDT50.000.010.000.010.00-60614,62868.75%
WFC190621C000510002019-05-21 11:31AM EDT51.000.040.000.030.00--3095.31%
WFC190621C000515002019-05-20 3:20PM EDT51.500.030.000.030.00--106103.13%
WFC190621C000520002019-05-22 3:46PM EDT52.000.030.000.030.00--450110.94%
WFC190621C000525002019-06-19 1:34PM EDT52.500.010.000.020.00-9510,581112.50%
WFC190621C000550002019-06-19 1:51PM EDT55.000.010.000.010.00-713,373131.25%
WFC190621C000575002019-06-10 2:08PM EDT57.500.010.000.010.00-88,702162.50%
WFC190621C000600002019-06-17 2:54PM EDT60.000.010.000.020.00-88,652203.13%
WFC190621C000625002019-06-07 11:15AM EDT62.500.010.000.020.00-207,772231.25%
WFC190621C000650002019-06-05 2:52PM EDT65.000.010.000.020.00-31,309256.25%
WFC190621C000675002019-06-07 11:15AM EDT67.500.010.000.020.00-30981278.13%
WFC190621C000700002019-05-30 10:38AM EDT70.000.030.000.020.00-11,535300.00%
WFC190621C000725002019-06-07 11:00AM EDT72.500.010.000.020.00-2543325.00%
WFC190621C000750002019-06-07 11:00AM EDT75.000.010.000.020.00-106,241343.75%
WFC190621C000800002019-06-17 12:14AM EDT80.000.020.000.020.00-0535381.25%
WFC190621C000850002019-06-17 12:14AM EDT85.000.050.000.040.00-025450.00%
WFC190621C000900002019-06-07 11:15AM EDT90.000.020.000.030.00-100124468.75%
WFC190621C000950002019-06-07 11:15AM EDT95.000.010.000.010.00-1335450.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFC190621P000275002019-06-07 11:45AM EDT27.500.020.000.010.00-7511350.00%
WFC190621P000300002019-06-13 9:42AM EDT30.000.010.000.020.00-1211312.50%
WFC190621P000325002019-05-23 3:10PM EDT32.500.010.000.020.00-5334262.50%
WFC190621P000350002019-05-29 3:45PM EDT35.000.010.000.020.00-70754209.38%
WFC190621P000375002019-06-06 2:44PM EDT37.500.010.000.020.00-73,574162.50%
WFC190621P000390002019-05-28 2:10PM EDT39.000.040.000.020.00-2025134.38%
WFC190621P000400002019-06-18 3:42PM EDT40.000.010.010.020.00-3011,834121.88%
WFC190621P000405002019-06-19 10:26AM EDT40.500.020.010.030.00-296115.63%
WFC190621P000410002019-06-11 1:32PM EDT41.000.030.000.030.00-1593101.56%
WFC190621P000415002019-06-07 12:05PM EDT41.500.060.000.030.00-140292.19%
WFC190621P000420002019-06-19 2:52PM EDT42.000.010.000.030.00-412,45182.81%
WFC190621P000425002019-06-20 11:04AM EDT42.500.010.000.010.00-216,96462.50%
WFC190621P000430002019-06-19 11:34AM EDT43.000.020.000.030.00-11,20964.06%
WFC190621P000435002019-06-20 3:24PM EDT43.500.010.000.010.00-841,78250.00%
WFC190621P000440002019-06-20 2:56PM EDT44.000.010.010.02-0.02-66.67%311,35246.88%
WFC190621P000445002019-06-20 3:41PM EDT44.500.020.000.02-0.05-71.43%1191,03335.94%
WFC190621P000450002019-06-20 3:57PM EDT45.000.020.020.04-0.11-84.62%2,94537,52230.08%
WFC190621P000455002019-06-20 3:54PM EDT45.500.070.060.10-0.19-73.08%2,2212,33725.00%
WFC190621P000460002019-06-20 3:58PM EDT46.000.210.270.30-0.31-59.62%3083,01623.24%
WFC190621P000465002019-06-20 12:29PM EDT46.501.050.650.70+0.33+45.83%9953827.74%
WFC190621P000470002019-06-20 3:53PM EDT47.001.101.131.18-0.26-19.12%10551435.94%
WFC190621P000475002019-06-20 3:52PM EDT47.501.611.621.68-0.09-5.29%12814,48646.88%
WFC190621P000480002019-06-20 9:39AM EDT48.002.542.122.21+0.75+41.90%342252.34%
WFC190621P000485002019-06-20 12:30PM EDT48.503.022.502.90+0.65+27.43%2273.83%
WFC190621P000490002019-06-14 2:32PM EDT49.003.502.993.200.00-5283.98%
WFC190621P000500002019-06-20 12:19PM EDT50.004.614.054.20+0.47+11.35%24,485103.13%
WFC190621P000515002019-05-23 3:06PM EDT51.506.345.456.900.00--0232.03%
WFC190621P000520002019-06-03 10:24AM EDT52.007.255.956.200.00--0139.06%
WFC190621P000525002019-06-05 3:43PM EDT52.506.756.507.600.00-4,0001,705234.38%
WFC190621P000550002019-06-19 2:06PM EDT55.008.987.0010.950.00-2,0001,784490.63%
WFC190621P000575002019-06-19 2:06PM EDT57.5011.409.4513.050.00-1,000707496.88%
WFC190621P000600002019-06-05 3:43PM EDT60.0014.2512.2015.500.00-2,0001,103541.80%
WFC190621P000625002019-06-19 2:06PM EDT62.5017.9016.3518.700.00-5078513.48%
WFC190621P000650002019-06-07 11:15AM EDT65.0019.0016.9521.350.00-1003256.25%
WFC190621P000675002019-06-19 2:06PM EDT67.5022.9019.4523.450.00-5035744.14%
WFC190621P000700002019-06-07 11:15AM EDT70.0022.6522.8525.800.00-320446.88%
WFC190621P000725002019-06-07 11:15AM EDT72.5025.3025.0028.700.00-200486.72%
WFC190621P000750002019-06-07 11:15AM EDT75.0024.3528.8531.200.00-66700.39%
WFC190621P000800002019-06-07 11:15AM EDT80.0029.1031.8036.200.00-2040966.60%
WFC190621P000850002019-06-07 11:15AM EDT85.0034.9536.9041.100.00-20201,014.06%
WFC190621P000900002019-06-07 11:15AM EDT90.0042.6541.9046.050.00-3701,063.48%
WFC190621P000950002019-06-07 11:15AM EDT95.0047.9546.7051.150.00-2001,132.81%