WFC - Wells Fargo & Company
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WFC200529C00015000 | 2020-05-14 3:59PM EDT | 15.00 | 9.19 | 9.00 | 9.45 | 0.00 | - | 12 | 32 | 196.88% |
| WFC200529C00016000 | 2020-05-18 12:12AM EDT | 16.00 | 7.95 | 8.05 | 8.45 | 0.00 | - | - | 0 | 185.94% |
| WFC200529C00017000 | 2020-05-18 12:12AM EDT | 17.00 | 7.20 | 7.05 | 7.35 | 0.00 | - | - | 2 | 137.50% |
| WFC200529C00019000 | 2020-05-19 10:36AM EDT | 19.00 | 5.64 | 5.05 | 5.35 | 0.00 | - | 1 | 296 | 98.44% |
| WFC200529C00020000 | 2020-05-22 12:28PM EDT | 20.00 | 4.18 | 4.10 | 4.25 | -0.07 | -1.65% | 101 | 40 | 62.50% |
| WFC200529C00021000 | 2020-05-20 11:31AM EDT | 21.00 | 3.65 | 3.10 | 3.30 | 0.00 | - | 21 | 213 | 63.28% |
| WFC200529C00022000 | 2020-05-22 3:57PM EDT | 22.00 | 2.19 | 2.16 | 2.30 | -0.35 | -13.78% | 37 | 175 | 53.13% |
| WFC200529C00023000 | 2020-05-22 3:57PM EDT | 23.00 | 1.32 | 1.27 | 1.47 | -0.50 | -27.47% | 181 | 517 | 51.17% |
| WFC200529C00024000 | 2020-05-22 3:59PM EDT | 24.00 | 0.68 | 0.64 | 0.69 | -0.24 | -26.09% | 1,644 | 1,332 | 48.83% |
| WFC200529C00024500 | 2020-05-22 3:59PM EDT | 24.50 | 0.41 | 0.41 | 0.42 | -0.27 | -39.71% | 2,286 | 3,140 | 45.80% |
| WFC200529C00025000 | 2020-05-22 3:59PM EDT | 25.00 | 0.25 | 0.24 | 0.30 | -0.23 | -47.92% | 3,634 | 8,950 | 50.20% |
| WFC200529C00025500 | 2020-05-22 3:59PM EDT | 25.50 | 0.15 | 0.14 | 0.16 | -0.16 | -51.61% | 2,832 | 1,837 | 47.85% |
| WFC200529C00026000 | 2020-05-22 3:56PM EDT | 26.00 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 1,306 | 2,451 | 48.05% |
| WFC200529C00026500 | 2020-05-22 3:58PM EDT | 26.50 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 1,083 | 1,794 | 51.17% |
| WFC200529C00027000 | 2020-05-22 3:54PM EDT | 27.00 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 558 | 1,872 | 53.91% |
| WFC200529C00027500 | 2020-05-22 3:54PM EDT | 27.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 298 | 1,211 | 58.98% |
| WFC200529C00028000 | 2020-05-22 3:41PM EDT | 28.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 555 | 1,169 | 56.25% |
| WFC200529C00028500 | 2020-05-22 2:56PM EDT | 28.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 127 | 659 | 59.38% |
| WFC200529C00029000 | 2020-05-21 2:16PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 1,617 | 59.38% |
| WFC200529C00029500 | 2020-05-22 1:56PM EDT | 29.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 274 | 73.44% |
| WFC200529C00030000 | 2020-05-22 3:44PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,649 | 68.75% |
| WFC200529C00030500 | 2020-05-20 2:52PM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 81 | 3,133 | 78.13% |
| WFC200529C00031000 | 2020-05-22 12:29PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 303 | 78.13% |
| WFC200529C00031500 | 2020-05-15 1:07PM EDT | 31.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 270 | 96.88% |
| WFC200529C00032000 | 2020-05-22 12:38PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 48 | 205 | 92.19% |
| WFC200529C00032500 | 2020-05-21 9:33AM EDT | 32.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 527 | 106.25% |
| WFC200529C00033000 | 2020-05-12 2:15PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 362 | 635 | 93.75% |
| WFC200529C00033500 | 2020-05-15 1:40PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 834 | 96.88% |
| WFC200529C00034000 | 2020-05-13 11:23AM EDT | 34.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 75 | 120.31% |
| WFC200529C00034500 | 2020-05-04 11:23AM EDT | 34.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 118.75% |
| WFC200529C00035000 | 2020-05-14 1:41PM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 162 | 109.38% |
| WFC200529C00035500 | 2020-04-30 9:41AM EDT | 35.50 | 0.10 | 0.00 | 0.04 | 0.00 | - | - | 10 | 132.81% |
| WFC200529C00036000 | 2020-05-13 11:24AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 115.63% |
| WFC200529C00037000 | 2020-05-01 11:45AM EDT | 37.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 139.06% |
| WFC200529C00040000 | 2020-04-29 2:12PM EDT | 40.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 1 | 165.63% |
| WFC200529C00045000 | 2020-05-14 1:03PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 246 | 168.75% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WFC200529P00015000 | 2020-05-19 12:45PM EDT | 15.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 38 | 293 | 168.75% |
| WFC200529P00016000 | 2020-05-20 2:13PM EDT | 16.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 67 | 148.44% |
| WFC200529P00017000 | 2020-05-18 12:12AM EDT | 17.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 1 | 137.50% |
| WFC200529P00017500 | 2020-05-18 11:32AM EDT | 17.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 56 | 123.44% |
| WFC200529P00018000 | 2020-05-20 12:28PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 62 | 93.75% |
| WFC200529P00019000 | 2020-05-22 3:24PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 672 | 75.00% |
| WFC200529P00020000 | 2020-05-22 3:37PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 96 | 1,315 | 75.00% |
| WFC200529P00021000 | 2020-05-22 3:59PM EDT | 21.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 350 | 2,078 | 63.28% |
| WFC200529P00022000 | 2020-05-22 3:59PM EDT | 22.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 1,807 | 1,914 | 56.25% |
| WFC200529P00023000 | 2020-05-22 3:59PM EDT | 23.00 | 0.20 | 0.19 | 0.20 | -0.02 | -9.09% | 2,601 | 3,232 | 50.59% |
| WFC200529P00024000 | 2020-05-22 3:59PM EDT | 24.00 | 0.50 | 0.49 | 0.50 | 0.00 | - | 4,025 | 4,210 | 47.17% |
| WFC200529P00024500 | 2020-05-22 3:59PM EDT | 24.50 | 0.75 | 0.72 | 0.77 | +0.04 | +5.63% | 325 | 928 | 47.46% |
| WFC200529P00025000 | 2020-05-22 3:48PM EDT | 25.00 | 1.10 | 1.05 | 1.17 | +0.10 | +10.00% | 868 | 711 | 53.71% |
| WFC200529P00025500 | 2020-05-22 3:49PM EDT | 25.50 | 1.49 | 1.44 | 1.58 | +0.16 | +12.03% | 525 | 275 | 50.00% |
| WFC200529P00026000 | 2020-05-22 3:49PM EDT | 26.00 | 1.93 | 1.86 | 2.01 | +0.21 | +12.21% | 541 | 482 | 50.39% |
| WFC200529P00026500 | 2020-05-22 3:57PM EDT | 26.50 | 2.40 | 2.38 | 2.49 | +0.32 | +15.38% | 34 | 612 | 59.18% |
| WFC200529P00027000 | 2020-05-22 3:14PM EDT | 27.00 | 2.87 | 2.85 | 2.97 | +0.56 | +24.24% | 10 | 325 | 62.89% |
| WFC200529P00027500 | 2020-05-22 3:23PM EDT | 27.50 | 3.45 | 3.30 | 3.50 | +0.61 | +21.48% | 11 | 118 | 68.36% |
| WFC200529P00028000 | 2020-05-22 12:48PM EDT | 28.00 | 3.79 | 3.80 | 4.00 | +0.29 | +8.29% | 1 | 98 | 75.39% |
| WFC200529P00028500 | 2020-05-22 12:20PM EDT | 28.50 | 4.37 | 4.30 | 4.50 | +0.27 | +6.59% | 31 | 87 | 82.03% |
| WFC200529P00029000 | 2020-05-22 1:46PM EDT | 29.00 | 4.87 | 4.80 | 5.00 | +0.27 | +5.87% | 1 | 20 | 89.06% |
| WFC200529P00029500 | 2020-05-14 1:21PM EDT | 29.50 | 5.17 | 5.25 | 5.50 | 0.00 | - | 6 | 14 | 87.50% |
| WFC200529P00030000 | 2020-05-21 2:59PM EDT | 30.00 | 5.55 | 5.80 | 6.05 | 0.00 | - | 10 | 198 | 107.81% |
| WFC200529P00030500 | 2020-04-30 2:39PM EDT | 30.50 | 2.79 | 6.20 | 6.55 | 0.00 | - | 20 | 44 | 99.22% |
| WFC200529P00031000 | 2020-05-22 3:47PM EDT | 31.00 | 6.91 | 6.80 | 7.00 | +0.62 | +9.86% | 20 | 60 | 113.28% |
| WFC200529P00031500 | 2020-04-27 1:06PM EDT | 31.50 | 4.15 | 7.20 | 7.50 | 0.00 | - | 20 | 21 | 96.88% |
| WFC200529P00032000 | 2020-05-14 10:34AM EDT | 32.00 | 8.25 | 7.65 | 8.15 | 0.00 | - | 1 | 19 | 124.22% |
| WFC200529P00032500 | 2020-04-20 12:00AM EDT | 32.50 | 4.15 | 8.25 | 8.55 | 0.00 | - | - | 5 | 129.69% |
| WFC200529P00033000 | 2020-04-21 9:31AM EDT | 33.00 | 7.25 | 8.80 | 8.95 | 0.00 | - | 3 | 15 | 125.00% |
| WFC200529P00033500 | 2020-05-13 7:10PM EDT | 33.50 | 5.82 | 8.80 | 9.20 | 0.00 | - | 3 | 3 | 0.00% |
| WFC200529P00034000 | 2020-05-14 10:44AM EDT | 34.00 | 10.30 | 9.65 | 10.15 | 0.00 | - | 1 | 1 | 145.31% |
| WFC200529P00034500 | 2020-04-20 12:00AM EDT | 34.50 | 8.23 | 10.30 | 10.50 | 0.00 | - | 2 | 0 | 150.00% |
| WFC200529P00035000 | 2020-05-21 11:40AM EDT | 35.00 | 10.45 | 10.65 | 11.10 | 0.00 | - | 1 | 0 | 143.75% |
| WFC200529P00035500 | 2020-04-30 9:31AM EDT | 35.50 | 7.16 | 11.25 | 11.65 | 0.00 | - | - | 1 | 176.17% |
| WFC200529P00037000 | 2020-05-06 11:08AM EDT | 37.00 | 11.78 | 12.75 | 13.15 | 0.00 | - | 1 | 1 | 190.63% |
| WFC200529P00040000 | 2020-05-22 3:36PM EDT | 40.00 | 15.87 | 15.70 | 16.10 | -1.63 | -9.31% | 48 | 5 | 198.44% |
| WFC200529P00045000 | 2020-04-20 10:55AM EDT | 45.00 | 16.70 | 20.75 | 21.05 | 0.00 | - | 2 | 0 | 234.38% |
© 2020 Verizon Media. All rights reserved.