The Wendy's Company (WEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EST. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WEN221216C00013000 | 2021-12-21 11:51AM EST | 13.00 | 10.00 | 7.10 | 11.40 | 0.00 | - | 1 | 1 | 382.23% |
| WEN221216C00014000 | 2022-07-28 9:59AM EST | 14.00 | 6.80 | 5.10 | 6.20 | 0.00 | - | 150 | 53 | 0.00% |
| WEN221216C00015000 | 2022-11-09 12:32PM EST | 15.00 | 6.44 | 8.00 | 8.20 | 0.00 | - | 1 | 0 | 113.28% |
| WEN221216C00016000 | 2022-12-02 3:59PM EST | 16.00 | 7.00 | 7.00 | 7.20 | 0.00 | - | 1 | 7 | 98.44% |
| WEN221216C00017000 | 2022-11-17 10:43AM EST | 17.00 | 3.72 | 6.00 | 6.20 | 0.00 | - | 2 | 2 | 84.38% |
| WEN221216C00018000 | 2022-11-23 11:14AM EST | 18.00 | 3.80 | 5.00 | 5.30 | 0.00 | - | 1 | 0 | 85.94% |
| WEN221216C00019000 | 2022-12-02 9:30AM EST | 19.00 | 3.60 | 4.10 | 4.30 | 0.00 | - | 1 | 21 | 79.69% |
| WEN221216C00020000 | 2022-12-02 12:34PM EST | 20.00 | 2.77 | 3.10 | 3.30 | 0.00 | - | 25 | 1,463 | 63.28% |
| WEN221216C00021000 | 2022-12-05 11:35AM EST | 21.00 | 2.08 | 2.10 | 2.20 | +0.03 | +1.46% | 3 | 2,875 | 46.68% |
| WEN221216C00022000 | 2022-12-05 12:27PM EST | 22.00 | 1.21 | 1.20 | 1.30 | +0.12 | +11.01% | 9 | 2,264 | 38.09% |
| WEN221216C00023000 | 2022-12-05 12:11PM EST | 23.00 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 45 | 5,178 | 30.66% |
| WEN221216C00024000 | 2022-12-05 12:45PM EST | 24.00 | 0.13 | 0.10 | 0.15 | -0.01 | -7.14% | 9 | 3,721 | 27.93% |
| WEN221216C00025000 | 2022-11-09 9:30AM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 122 | 31.64% |
| WEN221216C00026000 | 2022-09-19 1:05PM EST | 26.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 38 | 53.52% |
| WEN221216C00027000 | 2022-12-01 3:51PM EST | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 88 | 52.73% |
| WEN221216C00028000 | 2022-08-03 2:59PM EST | 28.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 103.71% |
| WEN221216C00029000 | 2022-11-29 2:19PM EST | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 63.28% |
| WEN221216C00030000 | 2022-08-03 12:54PM EST | 30.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 5 | 26 | 126.17% |
| WEN221216C00032000 | 2022-11-29 2:18PM EST | 32.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 32 | 146.29% |
| WEN221216C00035000 | 2022-11-30 9:59AM EST | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 172.46% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WEN221216P00012000 | 2022-07-19 10:05AM EST | 12.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 165.63% |
| WEN221216P00013000 | 2022-06-22 10:31AM EST | 13.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 5 | 26 | 174.22% |
| WEN221216P00014000 | 2022-10-24 8:30AM EST | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 996 | 263 | 50.00% |
| WEN221216P00015000 | 2022-09-26 1:26PM EST | 15.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 366 | 144.14% |
| WEN221216P00016000 | 2022-11-08 3:23PM EST | 16.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 175.39% |
| WEN221216P00017000 | 2022-11-15 3:01PM EST | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 61 | 153.13% |
| WEN221216P00018000 | 2022-11-18 3:04PM EST | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,109 | 79.30% |
| WEN221216P00019000 | 2022-11-22 3:59PM EST | 19.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 110 | 1,258 | 90.63% |
| WEN221216P00020000 | 2022-11-30 1:19PM EST | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 995 | 90.82% |
| WEN221216P00021000 | 2022-12-02 3:57PM EST | 21.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 26 | 135 | 43.75% |
| WEN221216P00022000 | 2022-12-05 1:37PM EST | 22.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 2 | 935 | 31.84% |
| WEN221216P00023000 | 2022-12-05 10:20AM EST | 23.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 5 | 66 | 29.20% |
| WEN221216P00024000 | 2022-11-29 1:40PM EST | 24.00 | 1.85 | 0.95 | 1.05 | 0.00 | - | 14 | 11 | 25.98% |
| WEN221216P00025000 | 2022-11-30 3:31PM EST | 25.00 | 2.45 | 1.85 | 1.95 | 0.00 | - | 4 | 36 | 26.95% |
| WEN221216P00026000 | 2022-04-04 12:43PM EST | 26.00 | 4.80 | 6.80 | 7.00 | 0.00 | - | - | 5 | 303.32% |
| WEN221216P00027000 | 2022-03-31 11:01AM EST | 27.00 | 5.30 | 7.40 | 7.60 | 0.00 | - | 1 | 43 | 297.27% |
| WEN221216P00030000 | 2021-11-10 6:51AM EST | 30.00 | 9.20 | 6.30 | 10.50 | 0.00 | - | 5 | 17 | 212.21% |
| WEN221216P00032000 | 2022-02-16 12:45PM EST | 32.00 | 9.40 | 9.90 | 10.40 | 0.00 | - | 1 | 2 | 218.65% |
© 2022 Yahoo. All rights reserved.
