| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WFC190426C00041000 | 2019-04-15 10:32AM EDT | 41.00 | 5.95 | 6.40 | 6.80 | 0.00 | - | 4 | 4 | 60.16% |
| WFC190426C00043000 | 2019-04-16 3:21PM EDT | 43.00 | 4.85 | 4.40 | 4.75 | 0.00 | - | 8 | 157 | 67.58% |
| WFC190426C00044000 | 2019-04-17 2:19PM EDT | 44.00 | 3.65 | 3.40 | 3.80 | 0.00 | - | 4 | 27 | 60.55% |
| WFC190426C00045500 | 2019-04-18 3:43PM EDT | 45.50 | 2.14 | 1.97 | 2.28 | +0.50 | +30.49% | 20 | 62 | 40.23% |
| WFC190426C00046500 | 2019-04-18 2:42PM EDT | 46.50 | 1.24 | 1.19 | 1.30 | +0.05 | +4.20% | 62 | 474 | 28.03% |
| WFC190426C00047000 | 2019-04-18 3:59PM EDT | 47.00 | 0.85 | 0.80 | 0.92 | -0.01 | -1.16% | 551 | 1,763 | 26.47% |
| WFC190426C00047500 | 2019-04-18 3:56PM EDT | 47.50 | 0.51 | 0.51 | 0.57 | -0.07 | -12.07% | 888 | 1,556 | 23.83% |
| WFC190426C00048000 | 2019-04-18 3:54PM EDT | 48.00 | 0.31 | 0.29 | 0.34 | -0.03 | -8.82% | 2,751 | 1,875 | 23.44% |
| WFC190426C00048500 | 2019-04-18 3:57PM EDT | 48.50 | 0.15 | 0.15 | 0.18 | -0.06 | -28.57% | 956 | 1,162 | 22.95% |
| WFC190426C00049000 | 2019-04-18 3:53PM EDT | 49.00 | 0.07 | 0.07 | 0.10 | -0.05 | -41.67% | 254 | 2,125 | 23.73% |
| WFC190426C00049500 | 2019-04-18 3:58PM EDT | 49.50 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 19 | 313 | 25.20% |
| WFC190426C00050000 | 2019-04-18 2:52PM EDT | 50.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 120 | 2,450 | 27.34% |
| WFC190426C00050500 | 2019-04-18 12:28PM EDT | 50.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 15 | 1,307 | 29.69% |
| WFC190426C00051000 | 2019-04-18 10:39AM EDT | 51.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 8 | 353 | 33.59% |
| WFC190426C00051500 | 2019-04-18 11:24AM EDT | 51.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 480 | 37.50% |
| WFC190426C00052000 | 2019-04-18 9:31AM EDT | 52.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 1,199 | 38.28% |
| WFC190426C00052500 | 2019-04-16 2:58PM EDT | 52.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 106 | 1,885 | 44.53% |
| WFC190426C00053000 | 2019-04-12 11:46AM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 263 | 48.05% |
| WFC190426C00053500 | 2019-04-09 9:41AM EDT | 53.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 48.44% |
| WFC190426C00054000 | 2019-04-12 10:28AM EDT | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 1,130 | 54.69% |
| WFC190426C00054500 | 2019-04-11 10:06AM EDT | 54.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 125 | 50.00% |
| WFC190426C00055000 | 2019-03-28 12:38PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 348 | 53.13% |
| WFC190426C00055500 | 2019-03-20 3:41PM EDT | 55.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 55.47% |
| WFC190426C00056500 | 2019-03-26 11:06AM EDT | 56.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 60.94% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WFC190426P00040000 | 2019-04-15 9:36AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 16 | 62.50% |
| WFC190426P00042000 | 2019-04-12 1:07PM EDT | 42.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 7 | 364 | 46.88% |
| WFC190426P00043500 | 2019-04-17 12:07PM EDT | 43.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 428 | 42.19% |
| WFC190426P00044000 | 2019-04-18 10:20AM EDT | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 39 | 1,940 | 35.16% |
| WFC190426P00044500 | 2019-04-18 1:59PM EDT | 44.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 175 | 261 | 32.81% |
| WFC190426P00045000 | 2019-04-18 3:38PM EDT | 45.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 43 | 355 | 31.64% |
| WFC190426P00045500 | 2019-04-18 3:48PM EDT | 45.50 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 188 | 380 | 27.93% |
| WFC190426P00046000 | 2019-04-18 3:48PM EDT | 46.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 155 | 732 | 25.59% |
| WFC190426P00046500 | 2019-04-18 3:59PM EDT | 46.50 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 317 | 774 | 23.73% |
| WFC190426P00047000 | 2019-04-18 3:59PM EDT | 47.00 | 0.25 | 0.24 | 0.27 | -0.07 | -21.87% | 1,928 | 941 | 23.05% |
| WFC190426P00047500 | 2019-04-18 3:59PM EDT | 47.50 | 0.45 | 0.41 | 0.47 | -0.07 | -13.46% | 2,005 | 1,899 | 22.95% |
| WFC190426P00048000 | 2019-04-18 3:35PM EDT | 48.00 | 0.73 | 0.66 | 0.75 | -0.05 | -6.41% | 221 | 459 | 22.95% |
| WFC190426P00048500 | 2019-04-18 3:54PM EDT | 48.50 | 1.06 | 1.00 | 1.15 | +0.06 | +6.00% | 24 | 173 | 25.78% |
| WFC190426P00049000 | 2019-04-18 3:21PM EDT | 49.00 | 1.41 | 1.41 | 1.52 | -0.35 | -19.89% | 161 | 161 | 23.83% |
| WFC190426P00049500 | 2019-04-18 1:33PM EDT | 49.50 | 1.77 | 1.77 | 2.13 | -0.45 | -20.27% | 2 | 205 | 37.31% |
| WFC190426P00050000 | 2019-04-18 10:34AM EDT | 50.00 | 2.34 | 2.26 | 2.61 | -1.41 | -37.60% | 4 | 301 | 41.60% |
| WFC190426P00050500 | 2019-04-18 1:44PM EDT | 50.50 | 2.76 | 2.76 | 2.94 | -0.24 | -8.00% | 2 | 21 | 27.34% |
| WFC190426P00051000 | 2019-04-16 9:51AM EDT | 51.00 | 3.88 | 3.25 | 3.55 | 0.00 | - | 20 | 7 | 46.68% |
| WFC190426P00051500 | 2019-04-17 11:17AM EDT | 51.50 | 4.20 | 3.70 | 4.05 | 0.00 | - | 1 | 1 | 51.37% |
| WFC190426P00052000 | 2019-03-18 12:11AM EDT | 52.00 | 2.02 | 4.30 | 4.60 | 0.00 | - | 11 | 11 | 60.84% |
| WFC190426P00052500 | 2019-03-19 12:46PM EDT | 52.50 | 3.80 | 4.75 | 5.10 | 0.00 | - | 28 | 20 | 65.43% |
| WFC190426P00053000 | 2019-03-22 11:20AM EDT | 53.00 | 4.59 | 5.30 | 5.55 | 0.00 | - | 1 | 0 | 64.45% |
| WFC190426P00054500 | 2019-04-02 10:46AM EDT | 54.50 | 6.31 | 6.80 | 7.15 | 0.00 | - | 1 | 0 | 64.45% |