WCG - WellCare Health Plans, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WCG190621C00145000 2019-02-05 10:33AM EDT 145.00 133.50 94.00 98.50 0.00 - 10 0 0.00%
WCG190621C00160000 2019-02-13 1:16PM EDT 160.00 99.80 124.60 129.20 0.00 - 0 1 216.99%
WCG190621C00165000 2019-03-26 11:56AM EDT 165.00 71.96 93.20 96.70 0.00 - 62 31 0.00%
WCG190621C00170000 2019-03-26 11:44AM EDT 170.00 67.68 87.70 92.00 0.00 - 2 1 0.00%
WCG190621C00175000 2019-03-27 10:06AM EDT 175.00 81.14 86.20 90.60 0.00 - 1 8 0.00%
WCG190621C00185000 2019-03-18 12:08AM EDT 185.00 65.00 61.70 65.60 0.00 - 12 12 0.00%
WCG190621C00190000 2019-02-05 10:33AM EDT 190.00 93.30 94.90 99.20 0.00 - 10 10 166.54%
WCG190621C00200000 2019-05-16 12:09PM EDT 200.00 76.80 71.80 76.90 0.00 - 1 13 58.98%
WCG190621C00210000 2019-03-28 10:40AM EDT 210.00 59.39 53.70 58.40 0.00 - 8 7 0.00%
WCG190621C00220000 2019-05-06 2:48PM EDT 220.00 43.50 52.30 56.60 0.00 - 1 2 66.13%
WCG190621C00230000 2019-05-14 9:56AM EDT 230.00 44.50 42.50 47.20 0.00 - 5 24 59.86%
WCG190621C00240000 2019-05-09 10:22AM EDT 240.00 28.00 33.30 37.60 0.00 - 3 31 51.65%
WCG190621C00250000 2019-05-22 11:16AM EDT 250.00 29.97 25.00 28.40 0.00 - 1 27 44.61%
WCG190621C00260000 2019-05-24 11:20AM EDT 260.00 15.70 17.50 19.30 -5.40 -25.59% 10 66 36.57%
WCG190621C00270000 2019-05-24 12:27PM EDT 270.00 7.80 10.30 12.80 -3.30 -29.73% 1 742 35.10%
WCG190621C00280000 2019-05-23 2:04PM EDT 280.00 5.50 5.30 6.70 0.00 - 19 3,852 30.30%
WCG190621C00290000 2019-05-24 12:38PM EDT 290.00 2.85 0.35 2.80 +0.25 +9.62% 14 1,073 26.95%
WCG190621C00300000 2019-05-14 1:12PM EDT 300.00 2.67 0.10 1.75 0.00 - 2 875 30.04%
WCG190621C00310000 2019-05-21 2:27PM EDT 310.00 0.60 0.15 4.90 0.00 - 1 323 52.71%
WCG190621C00320000 2019-05-07 10:09AM EDT 320.00 0.50 0.05 4.90 0.00 - 2 318 60.27%
WCG190621C00330000 2019-02-13 1:16PM EDT 330.00 1.75 0.10 2.20 0.00 - 1 1 52.47%
WCG190621C00340000 2019-02-04 4:31PM EDT 340.00 3.60 0.00 4.10 0.00 - 11 10 57.20%
WCG190621C00350000 2019-05-06 3:39PM EDT 350.00 0.25 0.00 4.90 0.00 - 8 10 65.53%
WCG190621C00360000 2019-02-13 1:16PM EDT 360.00 1.00 0.00 4.80 0.00 - 0 10 70.45%
WCG190621C00400000 2019-02-13 1:16PM EDT 400.00 2.90 0.00 4.80 0.00 - 0 10 89.27%
Puts for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WCG190621P00135000 2019-02-14 12:43PM EDT 135.00 0.25 0.00 4.80 0.00 - 2 2 164.26%
WCG190621P00140000 2019-02-06 10:30AM EDT 140.00 0.50 0.00 0.15 0.00 - 10 20 91.80%
WCG190621P00145000 2019-02-06 10:30AM EDT 145.00 0.55 0.00 0.25 0.00 - 10 10 92.58%
WCG190621P00165000 2019-05-07 10:17AM EDT 165.00 0.15 0.00 0.10 0.00 - 5 6 67.77%
WCG190621P00170000 2019-04-01 2:53PM EDT 170.00 0.05 0.00 0.00 0.00 - 10 0 25.00%
WCG190621P00180000 2019-03-25 12:35PM EDT 180.00 1.65 0.05 4.80 0.00 - 1 89 106.42%
WCG190621P00185000 2019-02-27 2:25PM EDT 185.00 1.00 0.00 4.80 0.00 - 1 11 100.53%
WCG190621P00190000 2019-05-07 10:56AM EDT 190.00 0.35 0.00 2.00 0.00 - 30 31 78.05%
WCG190621P00195000 2019-05-07 9:47AM EDT 195.00 0.45 0.00 4.90 0.00 - 6 10 90.11%
WCG190621P00200000 2019-05-07 10:17AM EDT 200.00 0.70 0.05 1.05 0.00 - 37 55 61.35%
WCG190621P00210000 2019-05-10 2:23PM EDT 210.00 0.55 0.00 4.90 0.00 - 9 252 74.44%
WCG190621P00220000 2019-05-23 11:58AM EDT 220.00 0.35 0.00 0.70 0.00 - 1 4,729 47.51%
WCG190621P00230000 2019-05-23 11:58AM EDT 230.00 0.53 0.00 4.90 -0.15 -22.06% 325 799 54.49%
WCG190621P00240000 2019-05-24 12:26PM EDT 240.00 1.25 0.50 2.30 -0.20 -13.79% 5 4,056 43.81%
WCG190621P00250000 2019-05-24 12:30PM EDT 250.00 2.50 1.70 2.50 +0.50 +25.00% 68 3,621 35.16%
WCG190621P00260000 2019-05-24 12:53PM EDT 260.00 3.50 2.10 3.50 +0.40 +12.90% 6 1,774 29.18%
WCG190621P00270000 2019-05-23 1:48PM EDT 270.00 7.00 6.20 8.00 0.00 - 1 270 32.17%
WCG190621P00280000 2019-05-23 2:30PM EDT 280.00 12.10 10.80 13.00 -0.90 -6.92% 6 1,489 31.01%
WCG190621P00290000 2019-04-03 10:55AM EDT 290.00 18.80 29.00 32.40 0.00 - 5 38 68.61%
WCG190621P00300000 2019-02-13 1:16PM EDT 300.00 26.80 17.40 20.30 0.00 - 0 1 0.00%
WCG190621P00310000 2019-04-01 2:31PM EDT 310.00 37.63 0.00 0.00 0.00 - 1 0 0.00%
WCG190621P00320000 2019-04-01 2:31PM EDT 320.00 47.33 0.00 0.00 0.00 - 1 0 0.00%
WCG190621P00410000 2019-02-13 1:16PM EDT 410.00 129.90 121.50 126.00 0.00 - 0 0 0.00%
WCG190621P00430000 2019-02-13 1:16PM EDT 430.00 192.50 141.60 146.40 0.00 - 0 0 0.00%
WCG190621P00440000 2019-02-13 1:16PM EDT 440.00 160.20 151.50 156.10 0.00 - 0 0 0.00%