UK markets open in 5 hours 9 minutes
NIKKEI 225
38,282.21 +79.84 (+0.21%) HANG SENG
18,336.26 +22.40 (+0.12%) CRUDE OIL
79.27 +0.28 (+0.35%) GOLD FUTURES
2,318.30 -4.00 (-0.17%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,196.79 -870.14 (-1.74%)
Wintrust Financial Corporation (WTFC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WTFC240621C00070000 | 2024-01-19 2:17PM EDT | 70.00 | 28.95 | 26.10 | 31.00 | 0.00 | - | 1 | 0 | 58.98% |
| WTFC240621C00080000 | 2023-12-14 3:05PM EDT | 80.00 | 19.00 | 15.50 | 19.90 | 0.00 | - | 2 | 4 | 0.00% |
| WTFC240621C00085000 | 2023-10-19 1:02PM EDT | 85.00 | 6.23 | 8.60 | 11.00 | 0.00 | - | 6 | 6 | 0.00% |
| WTFC240621C00090000 | 2024-05-07 3:37PM EDT | 90.00 | 11.87 | 9.50 | 13.80 | 0.00 | - | 4 | 3 | 54.57% |
| WTFC240621C00095000 | 2024-05-01 2:40PM EDT | 95.00 | 6.20 | 5.10 | 9.90 | 0.00 | - | 1 | 7 | 49.05% |
| WTFC240621C00100000 | 2024-04-22 3:50PM EDT | 100.00 | 4.10 | 1.50 | 6.40 | 0.00 | - | 18 | 29 | 43.36% |
| WTFC240621C00105000 | 2024-05-06 11:15AM EDT | 105.00 | 2.50 | 0.05 | 4.90 | 0.00 | - | 4 | 65 | 47.91% |
| WTFC240621C00110000 | 2024-05-06 12:17PM EDT | 110.00 | 1.50 | 0.05 | 4.90 | 0.00 | - | 1 | 79 | 60.18% |
| WTFC240621C00115000 | 2024-04-15 12:52PM EDT | 115.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 50.06% |
| WTFC240621C00120000 | 2024-02-01 3:08PM EDT | 120.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 10 | 55 | 58.51% |
| WTFC240621C00125000 | 2023-12-05 10:30AM EDT | 125.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| WTFC240621C00150000 | 2024-04-10 3:28PM EDT | 150.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 53.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WTFC240621P00080000 | 2024-01-16 11:25AM EDT | 80.00 | 2.45 | 0.05 | 4.90 | 0.00 | - | 68 | 69 | 75.90% |
| WTFC240621P00090000 | 2024-01-31 11:12AM EDT | 90.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| WTFC240621P00095000 | 2024-04-22 3:50PM EDT | 95.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 14 | 54.05% |
| WTFC240621P00100000 | 2024-04-22 3:50PM EDT | 100.00 | 4.60 | 0.00 | 4.80 | 0.00 | - | - | 4 | 37.16% |
| WTFC240621P00105000 | 2024-03-21 9:30AM EDT | 105.00 | 8.50 | 7.20 | 12.00 | 0.00 | - | - | 10 | 51.12% |
| WTFC240621P00110000 | 2024-03-11 9:48AM EDT | 110.00 | 14.26 | 10.00 | 14.50 | 0.00 | - | 2 | 2 | 62.74% |
© 2024 Yahoo. All rights reserved.