WU - The Western Union Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WU200221C000120002019-09-15 11:12PM EST12.0011.3011.5012.100.00---0.00%
WU200221C000160002020-01-17 10:51AM EST16.0011.70--0.00---0.00%
WU200221C000170002019-08-05 2:57PM EST17.004.305.706.000.00-520.00%
WU200221C000180002019-08-08 11:38AM EST18.003.804.705.000.00-110.00%
WU200221C000190002019-12-12 9:49AM EST19.007.807.207.400.00-200.00%
WU200221C000200002020-01-16 2:19PM EST20.007.527.707.900.00-11654.69%
WU200221C000210002020-01-14 9:34AM EST21.005.706.706.900.00-1162.70%
WU200221C000220002020-01-09 2:31PM EST22.004.725.705.900.00-41254.30%
WU200221C000230002020-01-13 12:51PM EST23.003.404.704.900.00-275845.90%
WU200221C000240002020-01-17 11:29AM EST24.003.803.704.00+0.17+4.68%116544.53%
WU200221C000250002020-01-17 12:48PM EST25.003.002.802.95+0.30+11.11%62,32232.72%
WU200221C000260002020-01-17 3:54PM EST26.002.001.952.05+0.25+14.29%3374328.42%
WU200221C000270002020-01-17 12:54PM EST27.001.221.151.30+0.12+10.91%3097126.61%
WU200221C000280002020-01-17 2:07PM EST28.000.600.600.70+0.05+9.09%3037524.61%
WU200221C000290002020-01-17 12:10PM EST29.000.270.250.35+0.02+8.00%1175124.56%
WU200221C000300002020-01-17 11:38AM EST30.000.150.000.15+0.14+1,400.00%14424.32%
WU200221C000310002019-12-16 12:15AM EST31.000.090.000.100.00--027.74%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WU200221P000120002019-08-19 8:31AM EST12.000.100.000.150.00-12145.31%
WU200221P000130002019-08-27 9:02AM EST13.000.200.000.150.00-315132.81%
WU200221P000140002019-08-02 1:49PM EST14.000.150.000.200.00-721127.34%
WU200221P000150002019-06-24 8:44AM EST15.000.250.050.250.00--10125.20%
WU200221P000160002019-11-07 3:19PM EST16.000.100.000.150.00-21499.80%
WU200221P000170002019-09-09 8:52AM EST17.000.180.000.250.00-101999.22%
WU200221P000180002019-10-22 2:54PM EST18.000.100.000.200.00-14385.55%
WU200221P000190002019-12-16 9:48AM EST19.000.050.000.100.00-1067.19%
WU200221P000200002020-01-09 10:52AM EST20.000.010.000.100.00-13459.38%
WU200221P000210002020-01-14 1:42PM EST21.000.050.000.100.00-313551.95%
WU200221P000220002019-12-27 3:05PM EST22.000.080.000.150.00-913256.15%
WU200221P000230002020-01-15 3:12PM EST23.000.080.000.150.00-2516747.66%
WU200221P000240002020-01-10 3:22PM EST24.000.180.000.150.00-119139.26%
WU200221P000250002020-01-17 10:10AM EST25.000.140.100.15-0.01-6.67%73,95230.86%
WU200221P000260002020-01-16 3:18PM EST26.000.280.200.250.00-54,53927.15%
WU200221P000270002020-01-17 2:17PM EST27.000.450.400.45-0.10-18.18%567623.98%
WU200221P000280002020-01-17 12:07PM EST28.000.810.800.85-0.20-19.80%11,04022.17%
WU200221P000290002019-11-25 12:27PM EST29.002.151.851.950.00--1037.01%
WU200221P000310002020-01-17 9:56AM EST31.003.353.104.50-0.67-16.67%-174.22%