The Wendy's Company (WEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.59+0.17 (+0.76%)
At close: 4:00PM EDT
22.59 0.00 (0.00%)
After hours: 07:58PM EDT
After hours: 07:58PM EDT
CallsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WEN211119C00012000 | 2021-06-10 1:35PM EDT | 12.00 | 12.00 | 10.90 | 11.20 | 0.00 | - | 3 | 3 | 191.99% |
| WEN211119C00013000 | 2021-06-09 2:21PM EDT | 13.00 | 12.50 | 9.60 | 10.40 | 0.00 | - | 1 | 1 | 166.41% |
| WEN211119C00015000 | 2021-06-14 10:14AM EDT | 15.00 | 9.40 | 7.70 | 8.20 | 0.00 | - | 2 | 0 | 126.56% |
| WEN211119C00016000 | 2021-06-22 2:28PM EDT | 16.00 | 7.10 | 7.00 | 7.20 | 0.00 | - | 5 | 74 | 124.22% |
| WEN211119C00017000 | 2021-05-10 12:03PM EDT | 17.00 | 6.42 | 8.30 | 8.80 | 0.00 | - | 1 | 48 | 252.93% |
| WEN211119C00018000 | 2021-06-14 11:11AM EDT | 18.00 | 6.50 | 5.10 | 5.40 | 0.00 | - | 100 | 195 | 102.83% |
| WEN211119C00019000 | 2021-06-15 3:57PM EDT | 19.00 | 5.13 | 4.40 | 4.60 | 0.00 | - | 1 | 56 | 101.07% |
| WEN211119C00020000 | 2021-06-24 10:35AM EDT | 20.00 | 3.80 | 3.70 | 3.90 | -0.10 | -2.56% | 1 | 446 | 98.83% |
| WEN211119C00021000 | 2021-06-16 3:57PM EDT | 21.00 | 3.00 | 2.95 | 3.30 | -0.92 | -23.47% | 10 | 48 | 95.02% |
| WEN211119C00022000 | 2021-06-21 12:47PM EDT | 22.00 | 2.85 | 2.40 | 2.65 | 0.00 | - | 2 | 25 | 91.89% |
| WEN211119C00024000 | 2021-06-24 9:44AM EDT | 24.00 | 1.71 | 1.60 | 1.80 | -0.09 | -5.00% | 131 | 499 | 92.77% |
| WEN211119C00026000 | 2021-06-23 10:39AM EDT | 26.00 | 1.10 | 1.05 | 1.25 | 0.00 | - | 4 | 977 | 95.02% |
| WEN211119C00027000 | 2021-06-23 12:52PM EDT | 27.00 | 1.03 | 0.85 | 1.10 | 0.00 | - | 3 | 264 | 97.46% |
| WEN211119C00028000 | 2021-06-23 3:29PM EDT | 28.00 | 0.85 | 0.70 | 0.90 | 0.00 | - | 9 | 480 | 98.34% |
| WEN211119C00030000 | 2021-06-24 12:10PM EDT | 30.00 | 0.55 | 0.50 | 0.65 | -0.03 | -5.17% | 2 | 856 | 102.15% |
| WEN211119C00031000 | 2021-06-21 3:22PM EDT | 31.00 | 0.53 | 0.40 | 0.55 | 0.00 | - | 1 | 417 | 102.93% |
| WEN211119C00032000 | 2021-06-22 1:34PM EDT | 32.00 | 0.48 | 0.35 | 0.50 | 0.00 | - | 1 | 528 | 106.06% |
| WEN211119C00033000 | 2021-06-18 9:35AM EDT | 33.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 20 | 46 | 108.40% |
| WEN211119C00034000 | 2021-06-24 12:26PM EDT | 34.00 | 0.33 | 0.25 | 0.35 | -0.34 | -50.75% | 20 | 20 | 107.81% |
| WEN211119C00037000 | 2021-06-23 2:41PM EDT | 37.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 4 | 115.63% |
| WEN211119C00038000 | 2021-06-16 12:16PM EDT | 38.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 2 | 0 | 117.19% |
| WEN211119C00040000 | 2021-06-23 11:24AM EDT | 40.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 212 | 122.66% |
| WEN211119C00041000 | 2021-06-23 1:26PM EDT | 41.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 4 | 126.56% |
| WEN211119C00042000 | 2021-06-21 12:48PM EDT | 42.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 82 | 126.56% |
| WEN211119C00043000 | 2021-06-22 3:18PM EDT | 43.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 11 | 12 | 133.98% |
| WEN211119C00044000 | 2021-06-24 11:45AM EDT | 44.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 22 | 120 | 129.69% |
PutsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WEN211119P00012000 | 2021-06-11 1:43PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 23 | 118.75% |
| WEN211119P00013000 | 2021-06-09 10:15AM EDT | 13.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 7 | 158 | 105.47% |
| WEN211119P00016000 | 2021-05-26 10:49AM EDT | 16.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 19 | 75.39% |
| WEN211119P00017000 | 2021-06-22 2:20PM EDT | 17.00 | 0.15 | 0.10 | 0.20 | +0.04 | +36.36% | 1 | 365 | 75.20% |
| WEN211119P00018000 | 2021-06-23 2:28PM EDT | 18.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 5 | 95 | 75.10% |
| WEN211119P00019000 | 2021-06-23 1:40PM EDT | 19.00 | 0.40 | 0.45 | 0.50 | 0.00 | - | 5 | 115 | 75.68% |
| WEN211119P00021000 | 2021-06-21 3:43PM EDT | 21.00 | 1.12 | 1.00 | 1.15 | 0.00 | - | 3 | 308 | 74.41% |
| WEN211119P00022000 | 2021-06-23 11:20AM EDT | 22.00 | 1.50 | 1.40 | 1.70 | 0.00 | - | 45 | 222 | 75.78% |
| WEN211119P00023000 | 2021-06-22 2:18PM EDT | 23.00 | 2.00 | 1.95 | 2.20 | 0.00 | - | 100 | 241 | 75.49% |
| WEN211119P00024000 | 2021-06-22 2:18PM EDT | 24.00 | 2.65 | 2.55 | 2.80 | 0.00 | - | 88 | 181 | 74.80% |
| WEN211119P00026000 | 2021-06-21 12:32PM EDT | 26.00 | 4.10 | 4.00 | 4.30 | 0.00 | - | 6 | 52 | 76.07% |
| WEN211119P00027000 | 2021-06-18 9:53AM EDT | 27.00 | 5.10 | 4.80 | 5.10 | 0.00 | - | 11 | 32 | 75.59% |
| WEN211119P00029000 | 2021-06-16 9:50AM EDT | 29.00 | 6.60 | 6.60 | 6.80 | 0.00 | - | 1 | 4 | 75.98% |
| WEN211119P00030000 | 2021-06-09 9:35AM EDT | 30.00 | 7.40 | 7.50 | 7.70 | 0.00 | - | 3 | 14 | 74.22% |
| WEN211119P00031000 | 2021-06-09 10:44AM EDT | 31.00 | 8.20 | 8.40 | 8.60 | 0.00 | - | 1 | 1 | 68.56% |
| WEN211119P00032000 | 2021-06-14 12:14AM EDT | 32.00 | 9.80 | 9.30 | 9.60 | 0.00 | - | - | 8 | 64.06% |
© 2021 Verizon Media. All rights reserved.
