The Wendy's Company (WEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.21+0.03 (+0.13%)
At close: 4:00PM EDT
Callsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WEN210820C00010000 | 2021-06-09 9:32AM EDT | 10.00 | 18.00 | 11.70 | 13.50 | 0.00 | - | 1 | 1 | 256.25% |
| WEN210820C00012000 | 2021-07-08 9:52AM EDT | 12.00 | 9.95 | 10.30 | 12.20 | 0.00 | - | 1 | 0 | 141.41% |
| WEN210820C00013000 | 2021-06-10 9:53AM EDT | 13.00 | 10.80 | 9.80 | 10.30 | 0.00 | - | 1 | 1 | 144.53% |
| WEN210820C00015000 | 2021-07-27 12:02PM EDT | 15.00 | 8.30 | 7.90 | 8.50 | 0.00 | - | 1 | 11 | 148.24% |
| WEN210820C00016000 | 2021-07-19 10:39AM EDT | 16.00 | 5.60 | 7.10 | 7.30 | 0.00 | - | 1 | 29 | 98.83% |
| WEN210820C00017000 | 2021-06-25 3:03PM EDT | 17.00 | 6.00 | 5.50 | 6.20 | 0.00 | - | 1 | 49 | 0.00% |
| WEN210820C00018000 | 2021-07-02 3:36PM EDT | 18.00 | 5.10 | 5.10 | 5.30 | 0.00 | - | 10 | 100 | 72.27% |
| WEN210820C00019000 | 2021-07-29 11:52AM EDT | 19.00 | 4.40 | 4.10 | 4.50 | 0.00 | - | 2 | 42 | 59.77% |
| WEN210820C00020000 | 2021-07-28 1:07PM EDT | 20.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 4 | 166 | 58.40% |
| WEN210820C00021000 | 2021-07-30 3:02PM EDT | 21.00 | 2.25 | 2.20 | 2.45 | -0.15 | -6.25% | 4 | 90 | 48.24% |
| WEN210820C00022000 | 2021-07-30 10:39AM EDT | 22.00 | 1.50 | 1.40 | 1.55 | 0.00 | - | 3 | 1,193 | 39.06% |
| WEN210820C00023000 | 2021-07-30 3:34PM EDT | 23.00 | 0.85 | 0.80 | 0.90 | +0.02 | +2.41% | 153 | 3,077 | 37.60% |
| WEN210820C00024000 | 2021-07-30 3:59PM EDT | 24.00 | 0.43 | 0.40 | 0.45 | -0.02 | -4.44% | 316 | 5,979 | 36.43% |
| WEN210820C00025000 | 2021-07-30 3:59PM EDT | 25.00 | 0.23 | 0.20 | 0.25 | -0.02 | -8.00% | 271 | 3,547 | 39.45% |
| WEN210820C00026000 | 2021-07-30 3:54PM EDT | 26.00 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 188 | 2,653 | 43.16% |
| WEN210820C00027000 | 2021-07-30 1:50PM EDT | 27.00 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 17 | 1,908 | 47.46% |
| WEN210820C00028000 | 2021-07-30 1:43PM EDT | 28.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 21 | 965 | 52.34% |
| WEN210820C00029000 | 2021-07-28 10:16AM EDT | 29.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 774 | 59.77% |
| WEN210820C00030000 | 2021-07-30 10:52AM EDT | 30.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 9 | 1,737 | 55.08% |
| WEN210820C00031000 | 2021-07-29 12:40PM EDT | 31.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 11 | 271 | 60.94% |
| WEN210820C00032000 | 2021-07-30 10:50AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 1,382 | 66.41% |
| WEN210820C00033000 | 2021-06-30 11:52AM EDT | 33.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 121.88% |
| WEN210820C00034000 | 2021-06-29 3:27PM EDT | 34.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 59 | 100.00% |
| WEN210820C00035000 | 2021-07-09 3:40PM EDT | 35.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 88 | 116.60% |
| WEN210820C00036000 | 2021-06-17 10:43AM EDT | 36.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 4 | 12 | 101.56% |
| WEN210820C00037000 | 2021-06-17 12:33PM EDT | 37.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 11 | 106.64% |
| WEN210820C00038000 | 2021-06-21 12:07PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| WEN210820C00039000 | 2021-06-21 12:09PM EDT | 39.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 108.98% |
| WEN210820C00040000 | 2021-07-27 12:06PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 89 | 165.04% |
| WEN210820C00041000 | 2021-07-27 12:02PM EDT | 41.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 21 | 45 | 170.31% |
| WEN210820C00042000 | 2021-07-27 12:03PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 367 | 370 | 110.94% |
| WEN210820C00043000 | 2021-07-27 9:46AM EDT | 43.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 91 | 153.91% |
| WEN210820C00044000 | 2021-06-23 11:16AM EDT | 44.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 108 | 137.50% |
Putsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WEN210820P00010000 | 2021-06-09 10:11AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 36 | 195.31% |
| WEN210820P00012000 | 2021-03-30 11:44AM EDT | 12.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 164.84% |
| WEN210820P00013000 | 2021-07-07 9:30AM EDT | 13.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 101 | 199.61% |
| WEN210820P00014000 | 2021-06-09 10:02AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 97 | 103.91% |
| WEN210820P00015000 | 2021-07-02 1:57PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 90.63% |
| WEN210820P00016000 | 2021-07-27 2:03PM EDT | 16.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 56 | 78.91% |
| WEN210820P00017000 | 2021-06-23 3:18PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 67.97% |
| WEN210820P00018000 | 2021-07-23 10:05AM EDT | 18.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 106.25% |
| WEN210820P00019000 | 2021-07-27 3:08PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 429 | 52.73% |
| WEN210820P00020000 | 2021-07-30 2:46PM EDT | 20.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 2 | 920 | 48.63% |
| WEN210820P00021000 | 2021-07-30 2:48PM EDT | 21.00 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 16 | 1,709 | 41.02% |
| WEN210820P00022000 | 2021-07-30 3:43PM EDT | 22.00 | 0.30 | 0.25 | 0.35 | +0.03 | +11.11% | 88 | 1,751 | 39.65% |
| WEN210820P00023000 | 2021-07-30 3:43PM EDT | 23.00 | 0.65 | 0.65 | 0.70 | -0.05 | -7.14% | 24 | 913 | 38.09% |
| WEN210820P00024000 | 2021-07-30 12:55PM EDT | 24.00 | 1.25 | 1.15 | 1.30 | +0.16 | +14.68% | 5 | 1,391 | 39.45% |
| WEN210820P00025000 | 2021-07-30 1:08PM EDT | 25.00 | 2.05 | 1.95 | 2.10 | +0.20 | +10.81% | 3 | 458 | 43.26% |
| WEN210820P00026000 | 2021-07-29 2:08PM EDT | 26.00 | 2.75 | 2.85 | 3.00 | 0.00 | - | 1 | 382 | 48.05% |
| WEN210820P00027000 | 2021-07-30 2:29PM EDT | 27.00 | 3.90 | 3.70 | 4.00 | +0.20 | +5.41% | 2 | 236 | 58.20% |
| WEN210820P00028000 | 2021-07-08 10:44AM EDT | 28.00 | 5.50 | 4.70 | 5.00 | 0.00 | - | 1 | 37 | 50.00% |
| WEN210820P00029000 | 2021-07-27 12:10PM EDT | 29.00 | 5.88 | 5.60 | 6.20 | 0.00 | - | 10 | 290 | 64.84% |
| WEN210820P00030000 | 2021-07-19 2:00PM EDT | 30.00 | 8.30 | 6.40 | 7.90 | 0.00 | - | 8 | 61 | 97.46% |
| WEN210820P00032000 | 2021-06-08 12:46PM EDT | 32.00 | 8.30 | 9.20 | 9.40 | 0.00 | - | - | 7 | 125.59% |
| WEN210820P00033000 | 2021-06-09 12:39PM EDT | 33.00 | 9.30 | 9.90 | 10.10 | 0.00 | - | 16 | 16 | 105.27% |
| WEN210820P00034000 | 2021-07-06 11:35AM EDT | 34.00 | 11.20 | 10.40 | 11.80 | 0.00 | - | 10 | 16 | 122.66% |
| WEN210820P00035000 | 2021-07-09 12:05PM EDT | 35.00 | 11.90 | 11.00 | 12.80 | 0.00 | - | 10 | 17 | 103.32% |
| WEN210820P00037000 | 2021-06-09 9:42AM EDT | 37.00 | 12.50 | 13.10 | 15.60 | 0.00 | - | 10 | 10 | 164.65% |
| WEN210820P00038000 | 2021-06-09 9:39AM EDT | 38.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| WEN210820P00040000 | 2021-07-28 9:55AM EDT | 40.00 | 16.70 | 15.90 | 18.00 | 0.00 | - | 1 | 3 | 137.70% |
| WEN210820P00041000 | 2021-07-07 11:18AM EDT | 41.00 | 18.20 | 16.90 | 18.90 | 0.00 | - | - | 14 | 133.20% |
| WEN210820P00044000 | 2021-07-07 11:18AM EDT | 44.00 | 21.20 | 19.80 | 22.00 | 0.00 | - | - | 20 | 146.09% |
© 2021 Verizon Media. All rights reserved.
