WEX Inc. (WEX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WEX220520C00080000 | 2021-12-22 11:16AM EDT | 80.00 | 56.30 | 69.80 | 74.50 | 0.00 | - | 1 | 0 | 0.00% |
| WEX220520C00100000 | 2022-05-11 2:21PM EDT | 100.00 | 51.21 | 57.00 | 61.50 | 0.00 | - | 2 | 2 | 355.47% |
| WEX220520C00120000 | 2022-03-18 10:52AM EDT | 120.00 | 52.00 | 51.20 | 56.00 | 0.00 | - | 1 | 2 | 587.01% |
| WEX220520C00125000 | 2022-04-27 9:30AM EDT | 125.00 | 36.30 | 31.50 | 36.40 | 0.00 | - | 1 | 1 | 208.89% |
| WEX220520C00130000 | 2022-04-25 3:59PM EDT | 130.00 | 37.74 | 26.50 | 31.20 | 0.00 | - | 2 | 1 | 174.41% |
| WEX220520C00135000 | 2022-04-28 3:31PM EDT | 135.00 | 32.20 | 21.50 | 26.10 | 0.00 | - | 1 | 1 | 145.70% |
| WEX220520C00140000 | 2022-05-06 3:58PM EDT | 140.00 | 18.30 | 16.50 | 20.90 | 0.00 | - | 5 | 3 | 113.67% |
| WEX220520C00145000 | 2022-05-09 11:55AM EDT | 145.00 | 11.25 | 12.00 | 16.50 | 0.00 | - | 1 | 9 | 110.74% |
| WEX220520C00150000 | 2022-05-11 11:16AM EDT | 150.00 | 8.80 | 6.50 | 11.00 | 0.00 | - | 45 | 0 | 70.85% |
| WEX220520C00155000 | 2022-05-16 1:38PM EDT | 155.00 | 4.00 | 3.10 | 7.00 | 0.00 | - | 8 | 69 | 67.48% |
| WEX220520C00160000 | 2022-05-16 1:01PM EDT | 160.00 | 1.40 | 0.70 | 4.40 | 0.00 | - | 3 | 18 | 74.17% |
| WEX220520C00165000 | 2022-05-18 9:30AM EDT | 165.00 | 0.80 | 0.00 | 4.50 | -0.20 | -20.00% | 20 | 62 | 71.78% |
| WEX220520C00170000 | 2022-05-11 9:41AM EDT | 170.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 3 | 538 | 101.90% |
| WEX220520C00175000 | 2022-04-29 10:58AM EDT | 175.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | 28 | 169 | 125.83% |
| WEX220520C00180000 | 2022-05-09 12:00PM EDT | 180.00 | 2.20 | 0.05 | 4.80 | 0.00 | - | 1 | 22 | 148.05% |
| WEX220520C00185000 | 2022-05-13 1:02PM EDT | 185.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 17 | 38 | 167.48% |
| WEX220520C00190000 | 2022-05-09 12:37PM EDT | 190.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 68 | 186.18% |
| WEX220520C00195000 | 2022-04-20 10:48AM EDT | 195.00 | 2.00 | 0.00 | 2.20 | 0.00 | - | 3 | 26 | 162.50% |
| WEX220520C00200000 | 2022-05-16 2:32PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| WEX220520C00210000 | 2022-04-18 2:55PM EDT | 210.00 | 1.73 | 0.00 | 4.80 | 0.00 | - | 2 | 75 | 251.51% |
| WEX220520C00220000 | 2022-04-25 9:30AM EDT | 220.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 279.98% |
| WEX220520C00230000 | 2022-02-09 2:50PM EDT | 230.00 | 0.80 | 0.25 | 4.80 | 0.00 | - | 7 | 3 | 310.50% |
| WEX220520C00240000 | 2022-01-28 3:16PM EDT | 240.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 6 | 1 | 277.64% |
| WEX220520C00290000 | 2022-04-18 1:26PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WEX220520P00070000 | 2021-12-03 1:18PM EDT | 70.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 664.75% |
| WEX220520P00075000 | 2022-05-16 12:05AM EDT | 75.00 | 0.05 | - | 0.00 | 0.00 | - | - | 5 | 50.00% |
| WEX220520P00080000 | 2022-05-16 12:05AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| WEX220520P00085000 | 2021-12-13 1:04AM EDT | 85.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WEX220520P00095000 | 2021-11-22 4:49PM EDT | 95.00 | 2.40 | 1.30 | 3.80 | 0.00 | - | - | 5 | 460.16% |
| WEX220520P00100000 | 2022-05-11 2:21PM EDT | 100.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 416.60% |
| WEX220520P00110000 | 2021-12-30 12:10PM EDT | 110.00 | 3.70 | 0.25 | 3.20 | 0.00 | - | 5 | 5 | 318.55% |
| WEX220520P00115000 | 2022-04-27 9:30AM EDT | 115.00 | 0.40 | 0.00 | 3.80 | 0.00 | - | 17 | 21 | 296.58% |
| WEX220520P00120000 | 2022-04-05 12:45PM EDT | 120.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 286.62% |
| WEX220520P00125000 | 2022-01-05 12:59PM EDT | 125.00 | 4.70 | 1.05 | 4.60 | 0.00 | - | 1 | 2 | 270.90% |
| WEX220520P00130000 | 2022-01-07 1:13PM EDT | 130.00 | 5.50 | 3.50 | 5.20 | 0.00 | - | 15 | 15 | 283.89% |
| WEX220520P00135000 | 2022-04-12 10:27AM EDT | 135.00 | 1.00 | 0.65 | 4.20 | 0.00 | - | 20 | 42 | 198.93% |
| WEX220520P00140000 | 2022-01-07 4:56PM EDT | 140.00 | 8.86 | 5.60 | 6.70 | 0.00 | - | 1 | 6 | 258.74% |
| WEX220520P00145000 | 2022-01-12 11:15AM EDT | 145.00 | 9.70 | 3.70 | 6.10 | 0.00 | - | 1 | 6 | 197.02% |
| WEX220520P00150000 | 2022-04-27 3:26PM EDT | 150.00 | 3.19 | 0.75 | 4.30 | 0.00 | - | 1 | 14 | 113.65% |
| WEX220520P00155000 | 2022-05-17 9:37AM EDT | 155.00 | 2.30 | 0.10 | 4.70 | 0.00 | - | 4 | 12 | 79.61% |
| WEX220520P00160000 | 2022-05-17 3:58PM EDT | 160.00 | 3.10 | 1.55 | 5.50 | 0.00 | - | 4 | 32 | 62.70% |
| WEX220520P00165000 | 2022-05-11 2:53PM EDT | 165.00 | 12.65 | 5.00 | 9.00 | 0.00 | - | 1 | 76 | 71.00% |
| WEX220520P00170000 | 2022-02-16 4:17PM EDT | 170.00 | 12.10 | 9.60 | 13.00 | 0.00 | - | - | 2 | 82.72% |
| WEX220520P00175000 | 2022-05-02 10:14AM EDT | 175.00 | 15.80 | 14.40 | 18.40 | 0.00 | - | 2 | 11 | 107.28% |
| WEX220520P00185000 | 2022-05-11 9:42AM EDT | 185.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WEX220520P00195000 | 2021-12-08 2:27PM EDT | 195.00 | 64.00 | 41.50 | 44.00 | 0.00 | - | 1 | 1 | 327.78% |
| WEX220520P00200000 | 2022-02-24 1:07PM EDT | 200.00 | 42.20 | 22.70 | 27.40 | 0.00 | - | 3 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
