Wintrust Financial Corporation (WTFC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WTFC240621C00070000 | 2024-01-19 2:17PM EDT | 70.00 | 28.95 | 26.10 | 31.00 | 0.00 | - | 1 | 0 | 56.30% |
| WTFC240621C00080000 | 2023-12-14 3:05PM EDT | 80.00 | 19.00 | 15.50 | 19.90 | 0.00 | - | 2 | 4 | 0.00% |
| WTFC240621C00085000 | 2023-10-19 1:02PM EDT | 85.00 | 6.23 | 8.60 | 11.00 | 0.00 | - | 6 | 6 | 0.00% |
| WTFC240621C00090000 | 2024-01-18 11:25AM EDT | 90.00 | 10.37 | 10.00 | 14.50 | 0.00 | - | 4 | 6 | 57.69% |
| WTFC240621C00095000 | 2024-05-01 2:40PM EDT | 95.00 | 6.20 | 5.00 | 9.50 | 0.00 | - | 1 | 7 | 43.53% |
| WTFC240621C00100000 | 2024-04-22 3:50PM EDT | 100.00 | 4.10 | 1.60 | 6.50 | 0.00 | - | 18 | 29 | 41.81% |
| WTFC240621C00105000 | 2024-04-22 9:57AM EDT | 105.00 | 1.85 | 0.10 | 4.90 | 0.00 | - | 4 | 69 | 45.44% |
| WTFC240621C00110000 | 2024-05-02 11:00AM EDT | 110.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 79 | 56.35% |
| WTFC240621C00115000 | 2024-04-15 12:52PM EDT | 115.00 | 1.45 | 0.00 | 4.70 | 0.00 | - | 1 | 31 | 65.58% |
| WTFC240621C00120000 | 2024-02-01 3:08PM EDT | 120.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 10 | 55 | 55.47% |
| WTFC240621C00125000 | 2023-12-05 10:30AM EDT | 125.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| WTFC240621C00150000 | 2024-04-10 3:28PM EDT | 150.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 52.93% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WTFC240621P00080000 | 2024-01-16 11:25AM EDT | 80.00 | 2.45 | 0.05 | 4.90 | 0.00 | - | 68 | 69 | 71.90% |
| WTFC240621P00090000 | 2024-01-31 11:12AM EDT | 90.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| WTFC240621P00095000 | 2024-04-22 3:50PM EDT | 95.00 | 2.50 | 0.10 | 4.90 | 0.00 | - | - | 14 | 51.93% |
| WTFC240621P00100000 | 2024-04-22 3:50PM EDT | 100.00 | 4.60 | 1.10 | 5.50 | 0.00 | - | - | 4 | 39.97% |
| WTFC240621P00105000 | 2024-03-21 9:30AM EDT | 105.00 | 8.50 | 7.20 | 12.00 | 0.00 | - | - | 10 | 64.78% |
| WTFC240621P00110000 | 2024-03-11 9:48AM EDT | 110.00 | 14.26 | 10.00 | 14.50 | 0.00 | - | 2 | 2 | 59.41% |
© 2024 Yahoo. All rights reserved.