The Wendy's Company (WEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.44-0.15 (-0.68%)
As of 1:37PM EDT. Market open.
Callsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WEN211119C00012000 | 2021-08-25 5:24PM EDT | 12.00 | 10.40 | 10.70 | 11.20 | 0.00 | - | 2 | 0 | 200.59% |
| WEN211119C00013000 | 2021-08-25 5:24PM EDT | 13.00 | 12.50 | 9.60 | 10.30 | 0.00 | - | 1 | 0 | 179.88% |
| WEN211119C00015000 | 2021-08-25 5:24PM EDT | 15.00 | 7.70 | 7.70 | 8.20 | 0.00 | - | 2 | 2 | 142.38% |
| WEN211119C00016000 | 2021-10-13 11:33AM EDT | 16.00 | 5.54 | 6.70 | 6.90 | 0.00 | - | 3 | 24 | 112.01% |
| WEN211119C00017000 | 2021-09-08 2:07PM EDT | 17.00 | 5.93 | 5.10 | 5.30 | 0.00 | - | 1 | 10 | 0.00% |
| WEN211119C00018000 | 2021-10-13 2:17PM EDT | 18.00 | 3.90 | 4.40 | 4.60 | 0.00 | - | 1 | 98 | 51.17% |
| WEN211119C00019000 | 2021-10-13 2:23PM EDT | 19.00 | 3.00 | 3.40 | 3.60 | 0.00 | - | 2 | 72 | 52.15% |
| WEN211119C00020000 | 2021-10-21 2:53PM EDT | 20.00 | 2.80 | 2.50 | 2.65 | +0.25 | +9.80% | 10 | 515 | 43.75% |
| WEN211119C00021000 | 2021-10-21 10:20AM EDT | 21.00 | 1.78 | 1.65 | 1.75 | +0.28 | +18.67% | 1 | 244 | 36.52% |
| WEN211119C00022000 | 2021-10-25 1:01PM EDT | 22.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 16 | 962 | 34.38% |
| WEN211119C00023000 | 2021-10-25 12:34PM EDT | 23.00 | 0.50 | 0.45 | 0.50 | 0.00 | - | 60 | 1,514 | 30.96% |
| WEN211119C00024000 | 2021-10-25 12:34PM EDT | 24.00 | 0.21 | 0.20 | 0.25 | 0.00 | - | 78 | 1,991 | 32.42% |
| WEN211119C00025000 | 2021-10-25 10:41AM EDT | 25.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 1,735 | 32.03% |
| WEN211119C00026000 | 2021-10-25 12:01PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 1,077 | 40.23% |
| WEN211119C00027000 | 2021-10-20 3:33PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 521 | 41.02% |
| WEN211119C00028000 | 2021-09-24 11:18AM EDT | 28.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 470 | 47.27% |
| WEN211119C00029000 | 2021-09-09 9:41AM EDT | 29.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 1,230 | 69.14% |
| WEN211119C00030000 | 2021-10-20 12:21PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,006 | 58.59% |
| WEN211119C00031000 | 2021-09-02 3:10PM EDT | 31.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 391 | 68.75% |
| WEN211119C00032000 | 2021-08-25 10:06AM EDT | 32.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 550 | 68.75% |
| WEN211119C00033000 | 2021-09-07 2:55PM EDT | 33.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 365 | 100.98% |
| WEN211119C00034000 | 2021-09-08 10:04AM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 552 | 117.87% |
| WEN211119C00035000 | 2021-09-14 9:54AM EDT | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 350 | 1,341 | 100.39% |
| WEN211119C00036000 | 2021-10-20 12:36PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 233 | 78.91% |
| WEN211119C00037000 | 2021-08-20 11:50AM EDT | 37.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 125 | 96.88% |
| WEN211119C00038000 | 2021-08-20 12:17PM EDT | 38.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 255 | 101.17% |
| WEN211119C00039000 | 2021-09-07 2:55PM EDT | 39.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 190 | 118.36% |
| WEN211119C00040000 | 2021-09-07 2:55PM EDT | 40.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 2 | 285 | 122.66% |
| WEN211119C00041000 | 2021-09-03 10:07AM EDT | 41.00 | 0.08 | 0.00 | 1.05 | 0.00 | - | 1 | 135 | 165.82% |
| WEN211119C00042000 | 2021-08-25 5:24PM EDT | 42.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 278 | 126.17% |
| WEN211119C00043000 | 2021-08-25 5:24PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 279 | 112.50% |
| WEN211119C00044000 | 2021-09-07 2:51PM EDT | 44.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 287 | 115.63% |
Putsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WEN211119P00012000 | 2021-08-25 5:24PM EDT | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 128.91% |
| WEN211119P00013000 | 2021-08-19 9:30AM EDT | 13.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 7 | 0 | 114.06% |
| WEN211119P00014000 | 2021-08-25 5:24PM EDT | 14.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 13 | 38 | 146.09% |
| WEN211119P00015000 | 2021-10-05 11:20AM EDT | 15.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 100 | 72.66% |
| WEN211119P00016000 | 2021-08-27 12:40PM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 75.78% |
| WEN211119P00017000 | 2021-10-20 12:38PM EDT | 17.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 443 | 59.38% |
| WEN211119P00018000 | 2021-10-22 9:37AM EDT | 18.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 364 | 57.03% |
| WEN211119P00019000 | 2021-10-19 1:32PM EDT | 19.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 647 | 45.70% |
| WEN211119P00020000 | 2021-10-25 9:30AM EDT | 20.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 51 | 15,035 | 39.06% |
| WEN211119P00021000 | 2021-10-25 9:30AM EDT | 21.00 | 0.15 | 0.20 | 0.25 | -0.06 | -28.57% | 4 | 2,380 | 33.01% |
| WEN211119P00022000 | 2021-10-25 11:42AM EDT | 22.00 | 0.45 | 0.50 | 0.55 | -0.05 | -10.00% | 8 | 1,050 | 31.64% |
| WEN211119P00023000 | 2021-10-22 2:35PM EDT | 23.00 | 0.95 | 0.95 | 1.10 | 0.00 | - | 3 | 706 | 32.52% |
| WEN211119P00024000 | 2021-10-25 11:07AM EDT | 24.00 | 1.55 | 1.70 | 1.80 | -0.17 | -9.88% | 20 | 406 | 31.64% |
| WEN211119P00025000 | 2021-10-20 12:38PM EDT | 25.00 | 2.55 | 2.50 | 2.70 | 0.00 | - | 1 | 550 | 35.16% |
| WEN211119P00026000 | 2021-10-18 2:26PM EDT | 26.00 | 3.93 | 3.40 | 3.70 | 0.00 | - | 1 | 74 | 43.56% |
| WEN211119P00027000 | 2021-10-22 2:05PM EDT | 27.00 | 4.45 | 4.50 | 4.70 | 0.00 | - | 62 | 70 | 51.37% |
| WEN211119P00028000 | 2021-10-22 2:05PM EDT | 28.00 | 5.45 | 5.40 | 5.60 | 0.00 | - | 62 | 106 | 44.92% |
| WEN211119P00029000 | 2021-08-25 5:24PM EDT | 29.00 | 6.60 | 5.80 | 6.40 | 0.00 | - | 1 | 4 | 0.00% |
| WEN211119P00030000 | 2021-08-19 10:59AM EDT | 30.00 | 6.45 | 7.30 | 7.80 | 0.00 | - | 3 | 14 | 81.45% |
| WEN211119P00031000 | 2021-08-31 3:49PM EDT | 31.00 | 8.10 | 8.50 | 9.90 | 0.00 | - | 1 | 1 | 117.09% |
| WEN211119P00032000 | 2021-08-25 5:24PM EDT | 32.00 | 9.80 | 8.80 | 9.50 | 0.00 | - | - | 8 | 0.00% |
| WEN211119P00037000 | 2021-08-25 5:24PM EDT | 37.00 | 14.20 | 13.80 | 14.60 | 0.00 | - | 2 | 2 | 87.11% |
| WEN211119P00042000 | 2021-08-25 5:24PM EDT | 42.00 | 19.20 | 18.80 | 19.40 | 0.00 | - | 34 | 34 | 0.00% |
© 2021 Verizon Media. All rights reserved.
