Australia markets close in 2 hours 28 minutes

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
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WEN210820C000100002021-06-09 9:32AM EDT10.0018.0011.7013.500.00-11256.25%
WEN210820C000120002021-07-08 9:52AM EDT12.009.9510.3012.200.00-10141.41%
WEN210820C000130002021-06-10 9:53AM EDT13.0010.809.8010.300.00-11144.53%
WEN210820C000150002021-07-27 12:02PM EDT15.008.307.908.500.00-111148.24%
WEN210820C000160002021-07-19 10:39AM EDT16.005.607.107.300.00-12998.83%
WEN210820C000170002021-06-25 3:03PM EDT17.006.005.506.200.00-1490.00%
WEN210820C000180002021-07-02 3:36PM EDT18.005.105.105.300.00-1010072.27%
WEN210820C000190002021-07-29 11:52AM EDT19.004.404.104.500.00-24259.77%
WEN210820C000200002021-07-28 1:07PM EDT20.003.303.103.400.00-416658.40%
WEN210820C000210002021-07-30 3:02PM EDT21.002.252.202.45-0.15-6.25%49048.24%
WEN210820C000220002021-07-30 10:39AM EDT22.001.501.401.550.00-31,19339.06%
WEN210820C000230002021-07-30 3:34PM EDT23.000.850.800.90+0.02+2.41%1533,07737.60%
WEN210820C000240002021-07-30 3:59PM EDT24.000.430.400.45-0.02-4.44%3165,97936.43%
WEN210820C000250002021-07-30 3:59PM EDT25.000.230.200.25-0.02-8.00%2713,54739.45%
WEN210820C000260002021-07-30 3:54PM EDT26.000.150.100.15+0.03+25.00%1882,65343.16%
WEN210820C000270002021-07-30 1:50PM EDT27.000.090.050.10+0.02+28.57%171,90847.46%
WEN210820C000280002021-07-30 1:43PM EDT28.000.050.050.10-0.03-37.50%2196552.34%
WEN210820C000290002021-07-28 10:16AM EDT29.000.050.000.150.00-577459.77%
WEN210820C000300002021-07-30 10:52AM EDT30.000.040.000.05-0.01-20.00%91,73755.08%
WEN210820C000310002021-07-29 12:40PM EDT31.000.060.000.050.00-1127160.94%
WEN210820C000320002021-07-30 10:50AM EDT32.000.050.000.050.00-111,38266.41%
WEN210820C000330002021-06-30 11:52AM EDT33.000.120.000.750.00-131121.88%
WEN210820C000340002021-06-29 3:27PM EDT34.000.100.000.250.00-159100.00%
WEN210820C000350002021-07-09 3:40PM EDT35.000.050.000.400.00-188116.60%
WEN210820C000360002021-06-17 10:43AM EDT36.000.250.000.150.00-412101.56%
WEN210820C000370002021-06-17 12:33PM EDT37.000.200.000.150.00-411106.64%
WEN210820C000380002021-06-21 12:07PM EDT38.000.100.000.000.00-13350.00%
WEN210820C000390002021-06-21 12:09PM EDT39.000.100.000.100.00-131108.98%
WEN210820C000400002021-07-27 12:06PM EDT40.000.050.000.750.00-289165.04%
WEN210820C000410002021-07-27 12:02PM EDT41.000.030.000.750.00-2145170.31%
WEN210820C000420002021-07-27 12:03PM EDT42.000.050.000.050.00-367370110.94%
WEN210820C000430002021-07-27 9:46AM EDT43.000.200.000.350.00-291153.91%
WEN210820C000440002021-06-23 11:16AM EDT44.000.050.000.150.00-9108137.50%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WEN210820P000100002021-06-09 10:11AM EDT10.000.050.000.150.00-3036195.31%
WEN210820P000120002021-03-30 11:44AM EDT12.000.100.000.200.00-24164.84%
WEN210820P000130002021-07-07 9:30AM EDT13.000.010.000.750.00-40101199.61%
WEN210820P000140002021-06-09 10:02AM EDT14.000.050.000.050.00-297103.91%
WEN210820P000150002021-07-02 1:57PM EDT15.000.030.000.050.00-16990.63%
WEN210820P000160002021-07-27 2:03PM EDT16.000.020.000.050.00-105678.91%
WEN210820P000170002021-06-23 3:18PM EDT17.000.050.000.050.00-22967.97%
WEN210820P000180002021-07-23 10:05AM EDT18.000.030.000.750.00-157106.25%
WEN210820P000190002021-07-27 3:08PM EDT19.000.050.000.050.00-1242952.73%
WEN210820P000200002021-07-30 2:46PM EDT20.000.100.050.10+0.03+42.86%292048.63%
WEN210820P000210002021-07-30 2:48PM EDT21.000.150.100.15+0.03+25.00%161,70941.02%
WEN210820P000220002021-07-30 3:43PM EDT22.000.300.250.35+0.03+11.11%881,75139.65%
WEN210820P000230002021-07-30 3:43PM EDT23.000.650.650.70-0.05-7.14%2491338.09%
WEN210820P000240002021-07-30 12:55PM EDT24.001.251.151.30+0.16+14.68%51,39139.45%
WEN210820P000250002021-07-30 1:08PM EDT25.002.051.952.10+0.20+10.81%345843.26%
WEN210820P000260002021-07-29 2:08PM EDT26.002.752.853.000.00-138248.05%
WEN210820P000270002021-07-30 2:29PM EDT27.003.903.704.00+0.20+5.41%223658.20%
WEN210820P000280002021-07-08 10:44AM EDT28.005.504.705.000.00-13750.00%
WEN210820P000290002021-07-27 12:10PM EDT29.005.885.606.200.00-1029064.84%
WEN210820P000300002021-07-19 2:00PM EDT30.008.306.407.900.00-86197.46%
WEN210820P000320002021-06-08 12:46PM EDT32.008.309.209.400.00--7125.59%
WEN210820P000330002021-06-09 12:39PM EDT33.009.309.9010.100.00-1616105.27%
WEN210820P000340002021-07-06 11:35AM EDT34.0011.2010.4011.800.00-1016122.66%
WEN210820P000350002021-07-09 12:05PM EDT35.0011.9011.0012.800.00-1017103.32%
WEN210820P000370002021-06-09 9:42AM EDT37.0012.5013.1015.600.00-1010164.65%
WEN210820P000380002021-06-09 9:39AM EDT38.0013.300.000.000.00-770.00%
WEN210820P000400002021-07-28 9:55AM EDT40.0016.7015.9018.000.00-13137.70%
WEN210820P000410002021-07-07 11:18AM EDT41.0018.2016.9018.900.00--14133.20%
WEN210820P000440002021-07-07 11:18AM EDT44.0021.2019.8022.000.00--20146.09%