Advertisement
Wintrust Financial Corporation (WTFC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WTFC241220C00050000 | 2024-07-15 8:58AM EST | 50.00 | 57.00 | 46.00 | 50.90 | 0.00 | - | 1 | 0 | 0.00% |
| WTFC241220C00080000 | 2024-10-18 9:11AM EST | 80.00 | 36.06 | 49.50 | 54.40 | 0.00 | - | 2 | 4 | 0.00% |
| WTFC241220C00090000 | 2024-11-06 1:13PM EST | 90.00 | 41.00 | 45.00 | 50.00 | 0.00 | - | 10 | 10 | 86.43% |
| WTFC241220C00095000 | 2024-08-30 9:05AM EST | 95.00 | 15.96 | 11.60 | 16.50 | 0.00 | - | 1 | 1 | 0.00% |
| WTFC241220C00100000 | 2024-10-17 2:52PM EST | 100.00 | 19.17 | 30.00 | 34.90 | 0.00 | - | 4 | 4 | 0.00% |
| WTFC241220C00105000 | 2024-07-31 2:34PM EST | 105.00 | 10.52 | 7.00 | 11.90 | 0.00 | - | 1 | 3 | 0.00% |
| WTFC241220C00110000 | 2024-08-23 11:11AM EST | 110.00 | 6.24 | 3.30 | 8.00 | 0.00 | - | 1 | 36 | 0.00% |
| WTFC241220C00115000 | 2024-11-06 10:39AM EST | 115.00 | 14.70 | 20.60 | 24.90 | 0.00 | - | 3 | 81 | 74.34% |
| WTFC241220C00120000 | 2024-11-06 9:30AM EST | 120.00 | 5.50 | 15.60 | 20.50 | 0.00 | - | 1 | 44 | 68.14% |
| WTFC241220C00125000 | 2024-11-06 11:00AM EST | 125.00 | 6.20 | 11.00 | 15.90 | 0.00 | - | - | 3 | 59.05% |
| WTFC241220C00130000 | 2024-07-15 8:41AM EST | 130.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 0.00% |
| WTFC241220C00135000 | 2024-11-13 3:50PM EST | 135.00 | 4.00 | 3.70 | 8.00 | 0.00 | - | 1 | 17 | 46.00% |
| WTFC241220C00140000 | 2024-11-18 10:04AM EST | 140.00 | 2.00 | 2.25 | 5.50 | 0.00 | - | 1 | 6 | 44.85% |
| WTFC241220C00145000 | 2024-11-15 2:35PM EST | 145.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 1 | 5 | 51.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WTFC241220P00050000 | 2024-10-24 1:09PM EST | 50.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 175.78% |
| WTFC241220P00085000 | 2024-08-02 8:30AM EST | 85.00 | 2.15 | 0.00 | 4.60 | 0.00 | - | 10 | 10 | 142.38% |
| WTFC241220P00090000 | 2024-10-29 8:30AM EST | 90.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | - | 1 | 130.54% |
| WTFC241220P00095000 | 2024-11-19 9:40AM EST | 95.00 | 0.10 | 0.10 | 5.00 | 0.00 | - | 3 | 8 | 119.82% |
| WTFC241220P00100000 | 2024-08-01 9:32AM EST | 100.00 | 4.89 | 1.00 | 5.50 | 0.00 | - | 1 | 20 | 116.41% |
| WTFC241220P00105000 | 2024-11-01 8:30AM EST | 105.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 93.07% |
| WTFC241220P00115000 | 2024-11-13 3:00PM EST | 115.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 10 | 69.87% |
| WTFC241220P00130000 | 2024-11-11 1:03PM EST | 130.00 | 2.68 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 54.61% |
| WTFC241220P00135000 | 2024-11-22 2:32PM EST | 135.00 | 3.60 | 1.10 | 5.50 | -1.70 | -32.08% | 9 | 26 | 43.19% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.