The Wendy's Company (WEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WEN220520C00014000 | 2021-11-08 11:24AM EDT | 14.00 | 9.10 | 8.10 | 8.40 | 0.00 | - | 20 | 0 | 928.71% |
| WEN220520C00015000 | 2021-12-30 11:35AM EDT | 15.00 | 9.14 | 8.80 | 9.20 | 0.00 | - | 5 | 2 | 1,104.88% |
| WEN220520C00016000 | 2021-11-01 10:30AM EDT | 16.00 | 6.70 | 4.50 | 5.00 | 0.00 | - | 100 | 0 | 529.10% |
| WEN220520C00018000 | 2021-12-06 1:55PM EDT | 18.00 | 4.49 | 6.10 | 6.30 | 0.00 | - | 2 | 2 | 822.27% |
| WEN220520C00019000 | 2021-12-22 10:51AM EDT | 19.00 | 4.20 | 4.10 | 5.20 | 0.00 | - | 3 | 16 | 658.20% |
| WEN220520C00020000 | 2021-12-31 11:49AM EDT | 20.00 | 4.30 | 3.30 | 4.80 | 0.00 | - | 2 | 27 | 619.92% |
| WEN220520C00021000 | 2021-12-30 10:59AM EDT | 21.00 | 3.60 | 2.85 | 3.50 | 0.00 | - | 17 | 52 | 545.70% |
| WEN220520C00022000 | 2022-01-05 11:23AM EDT | 22.00 | 2.85 | 2.60 | 2.75 | +0.18 | +6.74% | 2 | 33 | 515.63% |
| WEN220520C00023000 | 2022-01-05 4:47PM EDT | 23.00 | 2.10 | 1.95 | 2.15 | +0.10 | +5.00% | 4 | 108 | 465.82% |
| WEN220520C00024000 | 2022-01-05 4:53PM EDT | 24.00 | 1.55 | 1.45 | 1.65 | -0.10 | -6.06% | 23 | 82 | 426.56% |
| WEN220520C00025000 | 2022-01-05 3:29PM EDT | 25.00 | 1.20 | 1.00 | 1.25 | -0.05 | -4.00% | 202 | 112 | 390.82% |
| WEN220520C00026000 | 2021-12-29 4:11PM EDT | 26.00 | 0.90 | 0.75 | 1.10 | 0.00 | - | 1 | 12 | 381.84% |
| WEN220520C00027000 | 2022-01-05 4:53PM EDT | 27.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 2 | 341.41% |
| WEN220520C00028000 | 2021-12-21 11:13AM EDT | 28.00 | 0.25 | 0.30 | 0.45 | 0.00 | - | - | 1 | 317.58% |
| WEN220520C00030000 | 2021-11-29 10:30AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WEN220520P00017000 | 2021-12-23 11:32AM EDT | 17.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 4 | 40 | 58.98% |
| WEN220520P00018000 | 2021-12-27 2:25PM EDT | 18.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 2 | 5 | 0.00% |
| WEN220520P00019000 | 2021-12-23 11:32AM EDT | 19.00 | 0.35 | 0.20 | 1.60 | 0.00 | - | 4 | 91 | 0.00% |
| WEN220520P00020000 | 2021-12-21 1:42PM EDT | 20.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 1 | 328 | 0.00% |
| WEN220520P00021000 | 2021-11-11 11:40AM EDT | 21.00 | 1.69 | 1.15 | 1.35 | 0.00 | - | 10 | 19 | 0.00% |
| WEN220520P00022000 | 2021-12-16 3:50PM EDT | 22.00 | 1.75 | 0.80 | 1.00 | 0.00 | - | 1 | 144 | 0.00% |
| WEN220520P00023000 | 2021-11-22 11:44AM EDT | 23.00 | 2.60 | 1.60 | 1.85 | 0.00 | - | - | 10 | 0.00% |
| WEN220520P00024000 | 2021-11-11 2:51PM EDT | 24.00 | 3.60 | 2.75 | 2.95 | 0.00 | - | - | 1 | 0.00% |
| WEN220520P00025000 | 2021-12-20 10:33AM EDT | 25.00 | 3.49 | 2.15 | 2.45 | 0.00 | - | 1 | 72 | 0.00% |
| WEN220520P00026000 | 2021-12-20 12:05PM EDT | 26.00 | 4.20 | 2.95 | 3.10 | 0.00 | - | 1 | 59 | 0.00% |
| WEN220520P00029000 | 2021-11-10 7:51AM EDT | 29.00 | 7.30 | 6.90 | 7.10 | 0.00 | - | - | 0 | 0.00% |
