WU - The Western Union Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WU200515C000150002019-12-12 11:33AM EDT15.0011.9011.2011.400.00-10372.85%
WU200515C000170002020-02-18 1:01AM EDT17.009.203.404.000.00--076.56%
WU200515C000190002020-03-24 3:31PM EDT19.001.951.752.500.00-1523661.23%
WU200515C000200002020-03-19 3:35PM EDT20.001.101.401.800.00-4859.57%
WU200515C000210002020-03-25 3:34PM EDT21.001.000.901.450.00-61858.30%
WU200515C000220002020-03-05 2:33PM EDT22.001.700.601.100.00-514157.62%
WU200515C000230002020-03-25 2:53PM EDT23.000.650.350.800.00-410555.96%
WU200515C000240002020-03-26 1:05PM EDT24.000.280.300.650.00-1730059.38%
WU200515C000250002020-03-27 11:39AM EDT25.000.350.200.55+0.10+40.00%921061.33%
WU200515C000260002020-03-17 2:35PM EDT26.000.800.150.400.00-224961.72%
WU200515C000270002020-03-17 3:51PM EDT27.000.200.000.350.00-587759.96%
WU200515C000280002020-03-27 10:28AM EDT28.000.100.050.30-0.02-16.67%22,24064.94%
WU200515C000290002020-03-24 3:34PM EDT29.000.050.000.000.00-32,25125.00%
WU200515C000300002020-03-18 9:31AM EDT30.000.300.000.250.00-22,76469.14%
WU200515C000310002020-03-10 1:57PM EDT31.000.050.000.250.00-21373.05%
WU200515C000320002020-01-22 1:10PM EDT32.000.160.000.000.00-4025.00%
WU200515C000330002020-02-11 4:56PM EDT33.000.250.000.000.00-3025.00%
PutsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WU200515P000130002020-03-24 6:22PM EDT13.000.450.250.450.00-3398.44%
WU200515P000150002020-03-25 1:21PM EDT15.000.350.250.65-0.10-22.22%524578.71%
WU200515P000160002020-03-25 10:44AM EDT16.000.700.400.800.00-94073.93%
WU200515P000170002020-03-24 1:10PM EDT17.000.850.600.850.00-3466.11%
WU200515P000180002020-03-24 2:17PM EDT18.000.900.701.35-0.45-33.33%425363.97%
WU200515P000190002020-03-25 2:38PM EDT19.001.421.101.65+0.02+1.43%36960.89%
WU200515P000200002020-03-27 3:18PM EDT20.001.601.551.95+0.20+14.29%1,2772,17755.76%
WU200515P000210002020-03-23 3:45PM EDT21.002.302.002.70-1.10-32.35%1555.32%
WU200515P000220002020-03-27 3:27PM EDT22.002.652.553.40-0.55-17.19%11852.49%
WU200515P000230002020-03-23 10:53AM EDT23.005.253.504.200.00-296356.54%
WU200515P000240002020-03-26 10:48AM EDT24.004.604.005.100.00-586675.24%
WU200515P000250002020-03-05 3:31PM EDT25.006.965.205.600.00-11,38059.38%
WU200515P000260002020-03-11 10:28AM EDT26.004.906.006.900.00-621755.86%
WU200515P000270002020-02-28 1:52PM EDT27.006.706.707.400.00-18457.03%
WU200515P000280002020-03-23 3:15PM EDT28.009.508.008.500.00-106570.12%
WU200515P000290002020-02-25 12:53PM EDT29.008.028.508.900.00-2350.00%
WU200515P000300002020-02-25 3:29PM EDT30.006.1010.0010.300.00-150156.64%
WU200515P000310002020-02-12 1:14PM EDT31.005.099.5010.000.00-300.00%