The Wendy's Company (WEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WEN220819C00010000 | 2022-08-08 11:03AM EDT | 10.00 | 11.50 | 11.00 | 11.30 | 0.00 | - | 1 | 1 | 50.00% |
| WEN220819C00013000 | 2022-06-13 9:44AM EDT | 13.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| WEN220819C00014000 | 2022-08-03 3:08PM EDT | 14.00 | 7.41 | 6.90 | 7.50 | 0.00 | - | 1 | 8 | 428.13% |
| WEN220819C00015000 | 2022-08-11 11:27AM EDT | 15.00 | 6.40 | 5.90 | 6.30 | 0.00 | - | 17 | 3,870 | 462.50% |
| WEN220819C00016000 | 2022-08-03 1:56PM EDT | 16.00 | 5.46 | 5.00 | 5.30 | 0.00 | - | 2 | 23 | 50.00% |
| WEN220819C00017000 | 2022-08-18 9:45AM EDT | 17.00 | 4.37 | 4.00 | 4.20 | 0.00 | - | 1 | 3,146 | 251.56% |
| WEN220819C00018000 | 2022-08-19 3:57PM EDT | 18.00 | 3.10 | 3.10 | 3.20 | -0.20 | -6.06% | 80 | 295 | 50.00% |
| WEN220819C00019000 | 2022-08-19 3:50PM EDT | 19.00 | 2.15 | 2.10 | 2.25 | -0.15 | -6.52% | 43 | 6,197 | 121.88% |
| WEN220819C00020000 | 2022-08-19 3:45PM EDT | 20.00 | 1.11 | 1.10 | 1.20 | -0.24 | -17.78% | 1,075 | 2,375 | 87.50% |
| WEN220819C00021000 | 2022-08-19 3:47PM EDT | 21.00 | 0.14 | 0.10 | 0.20 | -0.26 | -65.00% | 294 | 1,078 | 25.00% |
| WEN220819C00022000 | 2022-08-19 9:40AM EDT | 22.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 2,904 | 55.47% |
| WEN220819C00023000 | 2022-08-19 3:07PM EDT | 23.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 855 | 3,642 | 98.44% |
| WEN220819C00024000 | 2022-08-16 10:19AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,402 | 137.50% |
| WEN220819C00025000 | 2022-08-16 2:17PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 458 | 171.88% |
| WEN220819C00026000 | 2022-07-18 12:02PM EDT | 26.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 118 | 203.13% |
| WEN220819C00027000 | 2022-08-10 10:02AM EDT | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 155 | 234.38% |
| WEN220819C00028000 | 2022-07-12 3:56PM EDT | 28.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 293.75% |
| WEN220819C00029000 | 2022-08-09 9:30AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 321.88% |
| WEN220819C00030000 | 2022-05-26 1:15PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 542.97% |
| WEN220819C00031000 | 2022-01-11 3:05PM EDT | 31.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 492.19% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WEN220819P00013000 | 2022-05-25 10:35AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,001 | 493.75% |
| WEN220819P00014000 | 2022-07-05 1:17PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 75 | 381.25% |
| WEN220819P00015000 | 2022-08-12 10:01AM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 74 | 325.00% |
| WEN220819P00016000 | 2022-08-02 9:30AM EDT | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 403 | 271.88% |
| WEN220819P00017000 | 2022-08-09 10:36AM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 563 | 221.88% |
| WEN220819P00018000 | 2022-08-19 12:28PM EDT | 18.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 1,540 | 171.88% |
| WEN220819P00019000 | 2022-08-12 9:30AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,226 | 121.88% |
| WEN220819P00020000 | 2022-08-19 3:02PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 1,420 | 73.44% |
| WEN220819P00021000 | 2022-08-19 3:02PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 2 | 660 | 25.00% |
| WEN220819P00022000 | 2022-08-19 3:58PM EDT | 22.00 | 0.86 | 0.80 | 0.90 | -0.04 | -4.44% | 22 | 367 | 67.19% |
| WEN220819P00023000 | 2022-08-16 1:52PM EDT | 23.00 | 1.70 | 1.80 | 2.00 | 0.00 | - | 1 | 122 | 115.63% |
| WEN220819P00024000 | 2022-08-15 3:49PM EDT | 24.00 | 2.83 | 2.75 | 3.10 | 0.00 | - | 2 | 0 | 172.66% |
| WEN220819P00025000 | 2022-08-17 10:33AM EDT | 25.00 | 3.80 | 3.60 | 4.10 | 0.00 | - | 1 | 0 | 50.00% |
| WEN220819P00026000 | 2022-03-09 3:06PM EDT | 26.00 | 4.91 | 5.10 | 5.30 | 0.00 | - | 1 | 2 | 376.56% |
| WEN220819P00028000 | 2022-01-07 4:50PM EDT | 28.00 | 4.80 | 5.50 | 6.30 | 0.00 | - | 1 | 0 | 0.00% |
| WEN220819P00029000 | 2022-07-20 11:05AM EDT | 29.00 | 8.23 | 7.60 | 8.00 | 0.00 | - | - | 1 | 400.78% |
© 2022 Yahoo. All rights reserved.
