WU - The Western Union Company
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WU200221C00012000 | 2019-09-15 11:12PM EST | 12.00 | 11.30 | 11.50 | 12.10 | 0.00 | - | - | - | 0.00% |
| WU200221C00016000 | 2020-01-17 10:51AM EST | 16.00 | 11.70 | - | - | 0.00 | - | - | - | 0.00% |
| WU200221C00017000 | 2019-08-05 2:57PM EST | 17.00 | 4.30 | 5.70 | 6.00 | 0.00 | - | 5 | 2 | 0.00% |
| WU200221C00018000 | 2019-08-08 11:38AM EST | 18.00 | 3.80 | 4.70 | 5.00 | 0.00 | - | 1 | 1 | 0.00% |
| WU200221C00019000 | 2019-12-12 9:49AM EST | 19.00 | 7.80 | 7.20 | 7.40 | 0.00 | - | 2 | 0 | 0.00% |
| WU200221C00020000 | 2020-01-16 2:19PM EST | 20.00 | 7.52 | 7.70 | 7.90 | 0.00 | - | 1 | 16 | 54.69% |
| WU200221C00021000 | 2020-01-14 9:34AM EST | 21.00 | 5.70 | 6.70 | 6.90 | 0.00 | - | 1 | 1 | 62.70% |
| WU200221C00022000 | 2020-01-09 2:31PM EST | 22.00 | 4.72 | 5.70 | 5.90 | 0.00 | - | 4 | 12 | 54.30% |
| WU200221C00023000 | 2020-01-13 12:51PM EST | 23.00 | 3.40 | 4.70 | 4.90 | 0.00 | - | 2 | 758 | 45.90% |
| WU200221C00024000 | 2020-01-17 11:29AM EST | 24.00 | 3.80 | 3.70 | 4.00 | +0.17 | +4.68% | 1 | 165 | 44.53% |
| WU200221C00025000 | 2020-01-17 12:48PM EST | 25.00 | 3.00 | 2.80 | 2.95 | +0.30 | +11.11% | 6 | 2,322 | 32.72% |
| WU200221C00026000 | 2020-01-17 3:54PM EST | 26.00 | 2.00 | 1.95 | 2.05 | +0.25 | +14.29% | 33 | 743 | 28.42% |
| WU200221C00027000 | 2020-01-17 12:54PM EST | 27.00 | 1.22 | 1.15 | 1.30 | +0.12 | +10.91% | 30 | 971 | 26.61% |
| WU200221C00028000 | 2020-01-17 2:07PM EST | 28.00 | 0.60 | 0.60 | 0.70 | +0.05 | +9.09% | 30 | 375 | 24.61% |
| WU200221C00029000 | 2020-01-17 12:10PM EST | 29.00 | 0.27 | 0.25 | 0.35 | +0.02 | +8.00% | 11 | 751 | 24.56% |
| WU200221C00030000 | 2020-01-17 11:38AM EST | 30.00 | 0.15 | 0.00 | 0.15 | +0.14 | +1,400.00% | 1 | 44 | 24.32% |
| WU200221C00031000 | 2019-12-16 12:15AM EST | 31.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 0 | 27.74% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WU200221P00012000 | 2019-08-19 8:31AM EST | 12.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 145.31% |
| WU200221P00013000 | 2019-08-27 9:02AM EST | 13.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 15 | 132.81% |
| WU200221P00014000 | 2019-08-02 1:49PM EST | 14.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 21 | 127.34% |
| WU200221P00015000 | 2019-06-24 8:44AM EST | 15.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | - | 10 | 125.20% |
| WU200221P00016000 | 2019-11-07 3:19PM EST | 16.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 14 | 99.80% |
| WU200221P00017000 | 2019-09-09 8:52AM EST | 17.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 10 | 19 | 99.22% |
| WU200221P00018000 | 2019-10-22 2:54PM EST | 18.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 85.55% |
| WU200221P00019000 | 2019-12-16 9:48AM EST | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 67.19% |
| WU200221P00020000 | 2020-01-09 10:52AM EST | 20.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 59.38% |
| WU200221P00021000 | 2020-01-14 1:42PM EST | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 135 | 51.95% |
| WU200221P00022000 | 2019-12-27 3:05PM EST | 22.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 9 | 132 | 56.15% |
| WU200221P00023000 | 2020-01-15 3:12PM EST | 23.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 25 | 167 | 47.66% |
| WU200221P00024000 | 2020-01-10 3:22PM EST | 24.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 191 | 39.26% |
| WU200221P00025000 | 2020-01-17 10:10AM EST | 25.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 7 | 3,952 | 30.86% |
| WU200221P00026000 | 2020-01-16 3:18PM EST | 26.00 | 0.28 | 0.20 | 0.25 | 0.00 | - | 5 | 4,539 | 27.15% |
| WU200221P00027000 | 2020-01-17 2:17PM EST | 27.00 | 0.45 | 0.40 | 0.45 | -0.10 | -18.18% | 5 | 676 | 23.98% |
| WU200221P00028000 | 2020-01-17 12:07PM EST | 28.00 | 0.81 | 0.80 | 0.85 | -0.20 | -19.80% | 1 | 1,040 | 22.17% |
| WU200221P00029000 | 2019-11-25 12:27PM EST | 29.00 | 2.15 | 1.85 | 1.95 | 0.00 | - | - | 10 | 37.01% |
| WU200221P00031000 | 2020-01-17 9:56AM EST | 31.00 | 3.35 | 3.10 | 4.50 | -0.67 | -16.67% | - | 1 | 74.22% |