NasdaqGS - Nasdaq Real Time Price USD
Wintrust Financial Corporation (WTFC)
117.01
-0.02
(-0.02%)
As of 10:00:24 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WTFC250516C00090000 | 4/7/2025 10:13 AM | 90 | 11.50 | 24.20 | 29.20 | 0.00 | 0.00% | - | 0 | 176.12% |
| WTFC250516C00100000 | 4/23/2025 1:23 PM | 100 | 10.00 | 15.00 | 19.90 | 0.00 | 0.00% | - | 0 | 75.59% |
| WTFC250516C00105000 | 4/21/2025 3:30 PM | 105 | 3.00 | 9.50 | 14.20 | 0.00 | 0.00% | 1 | 4 | 99.41% |
| WTFC250516C00110000 | 4/22/2025 9:30 AM | 110 | 1.90 | 5.50 | 10.50 | 0.00 | 0.00% | - | 1 | 50.85% |
| WTFC250516C00115000 | 4/24/2025 9:55 AM | 115 | 3.90 | 1.00 | 5.90 | 0.00 | 0.00% | - | 1 | 70.51% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WTFC250516P00080000 | 5/2/2025 12:32 PM | 80 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| WTFC250516P00095000 | 4/16/2025 12:38 PM | 95 | 3.10 | 0.00 | 2.50 | 0.00 | 0.00% | - | 1 | 124.46% |
| WTFC250516P00100000 | 5/8/2025 9:30 AM | 100 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 0 | 129.44% |
| WTFC250516P00105000 | 4/3/2025 9:40 AM | 105 | 3.87 | 0.00 | 1.40 | 0.00 | 0.00% | - | 1 | 65.14% |
| WTFC250516P00110000 | 4/3/2025 10:43 AM | 110 | 8.90 | 0.00 | 3.80 | 0.00 | 0.00% | - | 3 | 68.31% |
| WTFC250516P00115000 | 5/1/2025 10:03 AM | 115 | 6.00 | 0.00 | 3.90 | 0.00 | 0.00% | - | 1 | 70.65% |
Related Tickers
RBCAA Republic Bancorp, Inc.
71.50
0.00%
WABC Westamerica Bancorporation
49.89
-0.15%
BY Byline Bancorp, Inc.
26.40
+0.17%
ORRF Orrstown Financial Services, Inc.
30.57
+0.13%
PCB PCB Bancorp
20.05
+0.38%
STBA S&T Bancorp, Inc.
38.00
+0.32%
PEBK Peoples Bancorp of North Carolina, Inc.
28.60
0.00%
NIDB Northeast Indiana Bancorp, Inc.
18.25
0.00%
FSBW FS Bancorp, Inc.
40.11
0.00%
HAFC Hanmi Financial Corporation
23.43
-0.38%