U.S. Markets close in 11 mins.
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFM170728C000330002017-06-16 11:44PM EDT33.008.958.9011.900.00-22613.67%
WFM170728C000335002017-06-16 11:44PM EDT33.501.048.4010.000.00-116116464.45%
WFM170728C000340002017-06-16 11:44PM EDT34.002.088.0011.200.00-33598.05%
WFM170728C000350002017-06-16 3:37PM EDT35.007.556.908.456.74832.10%427397.27%
WFM170728C000355002017-06-16 11:44PM EDT35.506.496.457.950.00-11381.25%
WFM170728C000360002017-06-16 2:54PM EDT36.007.205.907.506.09548.65%24360.55%
WFM170728C000365002017-06-16 11:44PM EDT36.505.705.407.000.00-11340.23%
WFM170728C000370002017-06-09 11:50PM EDT37.000.830.750.960.00-500.00%
WFM170728C000375002017-06-16 11:44PM EDT37.500.524.555.950.00-1616306.64%
WFM170728C000380002017-06-16 11:44PM EDT38.003.903.955.500.00-140281.64%
WFM170728C000385002017-06-16 12:05PM EDT38.503.853.455.053.42795.35%816264.06%
WFM170728C000400002017-06-22 3:43PM EDT40.003.002.853.70-0.05-1.64%1863264.26%
WFM170728C000405002017-07-28 3:24PM EDT40.501.200.891.70-0.20-14.29%23104.30%
WFM170728C000410002017-07-26 3:10PM EDT41.000.800.381.200.00-41583.79%
WFM170728C000415002017-07-27 9:43AM EDT41.500.200.000.720.00-102263.28%
WFM170728C000420002017-07-28 12:01PM EDT42.000.210.000.010.202,000.00%5533,6417.42%
WFM170728C000425002017-07-26 1:38PM EDT42.500.030.000.010.00-3028019.53%
WFM170728C000430002017-07-28 10:27AM EDT43.004.800.000.014.725,900.00%211129.69%
WFM170728C000440002017-07-26 1:12PM EDT44.000.020.000.370.00-9016198.05%
WFM170728C000450002017-07-27 3:04PM EDT45.000.090.000.370.00-269125.00%
WFM170728C000460002017-06-23 11:50PM EDT46.000.590.004.900.00-50461.52%
WFM170728C000480002017-06-22 6:03PM EDT48.000.180.014.750.00-2121520.70%
WFM170728C000500002017-07-13 9:51AM EDT50.000.020.000.280.00-116221.09%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFM170728P000305002017-06-16 11:44PM EDT30.500.140.000.610.00-11434.38%
WFM170728P000310002017-07-11 9:31AM EDT31.000.140.000.290.00-10351.56%
WFM170728P000315002017-06-22 6:03PM EDT31.500.030.004.400.00-11794.53%
WFM170728P000320002017-06-19 2:48PM EDT32.000.400.014.75-0.56-58.33%112797.27%
WFM170728P000325002017-06-16 11:44PM EDT32.501.100.000.050.00-116111225.00%
WFM170728P000330002017-06-19 2:25PM EDT33.000.120.004.750.07140.00%1413742.38%
WFM170728P000335002017-06-22 6:03PM EDT33.500.030.004.400.00-55688.28%
WFM170728P000340002017-06-19 2:25PM EDT34.000.080.000.07-1.82-95.79%2117198.44%
WFM170728P000345002017-06-19 2:25PM EDT34.500.090.000.09-0.83-90.22%185195.31%
WFM170728P000350002017-06-19 2:25PM EDT35.000.040.000.10-0.02-33.33%611185.94%
WFM170728P000355002017-06-19 2:25PM EDT35.500.050.004.80-1.23-96.09%51614.06%
WFM170728P000360002017-06-19 2:25PM EDT36.000.080.000.08-0.02-20.00%98154.69%
WFM170728P000365002017-07-18 3:54PM EDT36.500.010.004.450.00-1041537.89%
WFM170728P000370002017-06-16 11:44PM EDT37.000.150.000.640.00-280216.80%
WFM170728P000375002017-07-24 1:43PM EDT37.500.010.000.020.00-111693.75%
WFM170728P000380002017-06-16 11:44PM EDT38.001.760.000.250.00-10138.28%
WFM170728P000385002017-07-14 11:47PM EDT38.500.260.000.280.00-1010127.73%
WFM170728P000395002017-07-28 3:29PM EDT39.500.010.000.370.00-11107.03%
WFM170728P000400002017-07-26 3:47PM EDT40.000.010.000.060.00-11282554.69%
WFM170728P000405002017-07-28 3:29PM EDT40.500.020.000.300.00-515168.36%
WFM170728P000410002017-07-27 11:35AM EDT41.000.010.000.190.00-8623457.03%
WFM170728P000415002017-07-28 2:25PM EDT41.500.010.000.05-0.01-50.00%2785218.36%
WFM170728P000420002017-07-28 3:19PM EDT42.000.210.000.25-0.03-12.50%1918615.24%
WFM170728P000425002017-07-14 11:47PM EDT42.500.700.000.970.00-4063.48%
WFM170728P000430002017-07-28 11:00AM EDT43.001.220.821.630.4252.50%114103.32%