NYSE - Delayed Quote • USD
WEX Inc. (WEX)
At close: May 9 at 4:00 PM EDT
After hours: May 9 at 4:07 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WEX240517C00085000 | 11/17/2023 4:22 PM | 85 | 92.00 | 103.50 | 108.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
WEX240517C00090000 | 11/28/2023 3:49 PM | 90 | 87.90 | 106.00 | 110.50 | 0.00 | 0.00% | 1 | 4 | 0.00% |
WEX240517C00095000 | 12/6/2023 4:19 PM | 95 | 86.10 | 103.00 | 107.90 | 0.00 | 0.00% | 1 | 2 | 0.00% |
WEX240517C00100000 | 11/29/2023 7:49 PM | 100 | 78.90 | 94.50 | 98.90 | 0.00 | 0.00% | - | 1 | 0.00% |
WEX240517C00160000 | 5/9/2024 2:41 PM | 160 | 51.25 | 47.10 | 51.00 | -4.15 | -7.49% | 1 | 1 | 110.84% |
WEX240517C00165000 | 11/3/2023 4:11 PM | 165 | 24.05 | 25.30 | 27.10 | 0.00 | 0.00% | 1 | 7 | 0.00% |
WEX240517C00170000 | 2/1/2024 4:27 PM | 170 | 38.68 | 50.80 | 55.00 | 0.00 | 0.00% | 3 | 18 | 270.09% |
WEX240517C00185000 | 11/20/2023 4:21 PM | 185 | 11.15 | 19.70 | 23.00 | 0.00 | 0.00% | 4 | 20 | 0.00% |
WEX240517C00190000 | 4/19/2024 4:17 PM | 190 | 41.18 | 17.00 | 21.00 | 0.00 | 0.00% | 1 | 9 | 76.42% |
WEX240517C00195000 | 5/6/2024 2:13 PM | 195 | 18.93 | 12.00 | 16.40 | 0.00 | 0.00% | 1 | 62 | 67.21% |
WEX240517C00200000 | 1/23/2024 2:43 PM | 200 | 16.60 | 26.10 | 31.00 | 0.00 | 0.00% | 1 | 30 | 200.89% |
WEX240517C00210000 | 5/6/2024 2:23 PM | 210 | 6.33 | 1.60 | 2.85 | 0.00 | 0.00% | 1 | 23 | 29.20% |
WEX240517C00220000 | 5/3/2024 6:05 PM | 220 | 1.43 | 0.00 | 4.00 | 0.00 | 0.00% | 4 | 93 | 67.97% |
WEX240517C00230000 | 5/8/2024 2:38 PM | 230 | 0.23 | 0.05 | 5.00 | 0.00 | 0.00% | 1 | 84 | 75.44% |
WEX240517C00240000 | 4/29/2024 1:58 PM | 240 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 9 | 57.23% |
WEX240517C00250000 | 4/25/2024 5:34 PM | 250 | 0.31 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 26 | 109.25% |
WEX240517C00260000 | 4/24/2024 7:52 PM | 260 | 1.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 81.84% |
WEX240517C00270000 | 4/24/2024 1:30 PM | 270 | 0.85 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 11 | 92.87% |
WEX240517C00280000 | 4/15/2024 1:30 PM | 280 | 0.80 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 103.32% |
WEX240517C00290000 | 11/6/2023 8:34 PM | 290 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 164.55% |
WEX240517C00300000 | 4/25/2024 2:26 PM | 300 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 4 | 94.53% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WEX240517P00150000 | 12/29/2023 8:38 PM | 150 | 1.60 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 16 | 178.91% |
WEX240517P00155000 | 1/22/2024 2:58 PM | 155 | 1.37 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 20 | 111.23% |
WEX240517P00160000 | 1/25/2024 2:30 PM | 160 | 1.45 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 13 | 151.61% |
WEX240517P00165000 | 2/14/2024 6:39 PM | 165 | 1.67 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 11 | 138.33% |
WEX240517P00175000 | 2/14/2024 6:39 PM | 175 | 2.20 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 12 | 112.33% |
WEX240517P00185000 | 3/8/2024 2:30 PM | 185 | 1.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 7 | 86.62% |
WEX240517P00190000 | 5/1/2024 7:38 PM | 190 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 27 | 50.00% |
WEX240517P00195000 | 3/25/2024 1:30 PM | 195 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 12.50% |
WEX240517P00200000 | 4/25/2024 1:32 PM | 200 | 1.70 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 16 | 30.98% |
WEX240517P00210000 | 5/2/2024 1:50 PM | 210 | 3.52 | 2.80 | 4.30 | 0.00 | 0.00% | 1 | 18 | 27.71% |
WEX240517P00220000 | 4/30/2024 4:19 PM | 220 | 7.85 | 9.10 | 13.80 | 0.00 | 0.00% | 1 | 20 | 50.34% |
WEX240517P00230000 | 4/25/2024 7:54 PM | 230 | 14.52 | 19.00 | 23.30 | 0.00 | 0.00% | 15 | 9 | 65.04% |
WEX240517P00240000 | 4/25/2024 4:40 PM | 240 | 22.83 | 29.10 | 33.50 | 0.00 | 0.00% | 2 | 0 | 85.40% |
WEX240517P00250000 | 4/12/2024 6:26 PM | 250 | 16.50 | 39.00 | 43.50 | 0.00 | 0.00% | 2 | 0 | 101.47% |
WEX240517P00260000 | 4/15/2024 5:31 PM | 260 | 26.10 | 49.00 | 53.50 | 0.00 | 0.00% | - | 0 | 116.21% |
WEX240517P00280000 | 4/24/2024 7:47 PM | 280 | 46.80 | 69.10 | 73.50 | 0.00 | 0.00% | - | 0 | 142.72% |
WEX240517P00320000 | 4/25/2024 4:40 PM | 320 | 102.99 | 109.00 | 113.50 | 0.00 | 0.00% | - | 0 | 187.30% |
Related Tickers
CPAY Corpay, Inc.
283.22
-6.99%
DOX Amdocs Limited
81.70
-4.90%
FFIV F5, Inc.
171.04
-0.42%
KSPI Joint Stock Company Kaspi.kz
122.09
+3.23%
INFA Informatica Inc.
29.89
-0.90%
CHKP Check Point Software Technologies Ltd.
152.38
-1.65%
VRSN VeriSign, Inc.
169.79
+0.73%
EEFT Euronet Worldwide, Inc.
114.29
+1.51%
BAND Bandwidth Inc.
21.52
+1.75%
SPSC SPS Commerce, Inc.
193.52
+2.87%