Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Wintrust Financial Corporation (WTFC)

	Symbol	Exchange	Currency
	WTFC	NASDAQ	USD	Real-time
	WTFCM	NASDAQ	USD	Real-time

Add to/Remove from Watchlist Add to Watchlist

81.43 +0.24 +0.30%

20/05 - Closed. Currency in USD ( Disclaimer )

After Hours

81.43

-0.00

-0.00%

16:04:38 - Real-time Data

Type: Equity

Market: United States

ISIN: US97650W1080

CUSIP: 97650W108

Volume: 301,049
Bid/Ask: 74.00 / 99.72
Day's Range: 79.77 - 82.57

Wintrust Option Chain

Get free option data for WTFC. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Wintrust options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 20, 2022 08:44PM GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	9.8	13.3	0	70.00	0	0%	0.35	4.4	0
WTFC Call 70.00 Exp: Jun 17, 2022 Last: 0 Chg.: 0% SymbolWTFC\|20220617\|70.00C Delta0.9339 Imp Vol0.3762 Bid9.8 Gamma0.0154 Theoretical11.55 Ask13.3 Theta-0.0172 Intrinsic Value11.43 Volume0 Vega0.0285 Time Value-11.43 Open Interest0 Rho0.0289 Delta / Theta-54.324 WTFC Put 70.00 Exp: Jun 17, 2022 Last: 0 Chg.: 0% SymbolWTFC\|20220617\|70.00P Delta-0.2127 Imp Vol0.7821 Bid0.35 Gamma0.0165 Theoretical2.38 Ask4.4 Theta-0.0921 Intrinsic Value-11.43 Volume0 Vega0.0654 Time Value11.43 Open Interest0 Rho-0.0151 Delta / Theta2.309
0	0%	6.6	7.5	0	75.00	1.05	0%	1.7	3.6	0
WTFC Call 75.00 Exp: Jun 17, 2022 Last: 0 Chg.: 0% SymbolWTFC\|20220617\|75.00C Delta0.8196 Imp Vol0.336 Bid6.6 Gamma0.0349 Theoretical7.05 Ask7.5 Theta-0.0331 Intrinsic Value6.43 Volume0 Vega0.0589 Time Value-6.43 Open Interest0 Rho0.034 Delta / Theta-24.7425 WTFC Put 75.00 Exp: Jun 17, 2022 Last: 1.05 Chg.: 0% SymbolWTFC\|20220617\|75.00P Delta-0.2862 Imp Vol0.6018 Bid1.7 Gamma0.0251 Theoretical2.65 Ask3.6 Theta-0.0834 Intrinsic Value-6.43 Volume0 Vega0.0766 Time Value7.48 Open Interest3 Rho-0.0199 Delta / Theta3.4331
4.5	0%	3.3	5.2	0	80.00	3.3	0%	3.3	5	0
WTFC Call 80.00 Exp: Jun 17, 2022 Last: 4.5 Chg.: 0% SymbolWTFC\|20220617\|80.00C Delta0.5776 Imp Vol0.4026 Bid3.3 Gamma0.0432 Theoretical4.25 Ask5.2 Theta-0.0615 Intrinsic Value1.43 Volume0 Vega0.088 Time Value3.07 Open Interest19 Rho0.0281 Delta / Theta-9.3954 WTFC Put 80.00 Exp: Jun 17, 2022 Last: 3.3 Chg.: 0% SymbolWTFC\|20220617\|80.00P Delta-0.4286 Imp Vol0.5334 Bid3.3 Gamma0.0326 Theoretical4.15 Ask5 Theta-0.0857 Intrinsic Value-1.43 Volume0 Vega0.0883 Time Value4.73 Open Interest18 Rho-0.0299 Delta / Theta4.9988
					81.43	Price @ May 20, 2022 08:44PM GMT
8.5	0%	1.35	3.6	0	85.00	4.7	0%	6.4	7.1	0
WTFC Call 85.00 Exp: Jun 17, 2022 Last: 8.5 Chg.: 0% SymbolWTFC\|20220617\|85.00C Delta0.3801 Imp Vol0.4441 Bid1.35 Gamma0.0381 Theoretical2.48 Ask3.6 Theta-0.0667 Intrinsic Value-3.57 Volume0 Vega0.0857 Time Value12.07 Open Interest19 Rho0.0196 Delta / Theta-5.6956 WTFC Put 85.00 Exp: Jun 17, 2022 Last: 4.7 Chg.: 0% SymbolWTFC\|20220617\|85.00P Delta-0.5991 Imp Vol0.505 Bid6.4 Gamma0.0339 Theoretical6.75 Ask7.1 Theta-0.0806 Intrinsic Value3.57 Volume0 Vega0.0869 Time Value1.13 Open Interest27 Rho-0.0426 Delta / Theta7.4317
2.6	0%	0.35	1.4	0	90.00	5.41	0%	8.4	12.4	0
WTFC Call 90.00 Exp: Jun 17, 2022 Last: 2.6 Chg.: 0% SymbolWTFC\|20220617\|90.00C Delta0.1887 Imp Vol0.394 Bid0.35 Gamma0.0304 Theoretical0.87 Ask1.4 Theta-0.0422 Intrinsic Value-8.57 Volume0 Vega0.0609 Time Value11.17 Open Interest28 Rho0.0102 Delta / Theta-4.4737 WTFC Put 90.00 Exp: Jun 17, 2022 Last: 5.41 Chg.: 0% SymbolWTFC\|20220617\|90.00P Delta-0.7429 Imp Vol0.509 Bid8.4 Gamma0.028 Theoretical10.4 Ask12.4 Theta-0.0686 Intrinsic Value8.57 Volume0 Vega0.0724 Time Value-3.16 Open Interest6 Rho-0.0543 Delta / Theta10.8324
0.91	0%	0.15	0.9	0	95.00	6.5	0%	13	17.4	0
WTFC Call 95.00 Exp: Jun 17, 2022 Last: 0.91 Chg.: 0% SymbolWTFC\|20220617\|95.00C Delta0.1135 Imp Vol0.4446 Bid0.15 Gamma0.0192 Theoretical0.53 Ask0.9 Theta-0.034 Intrinsic Value-13.57 Volume0 Vega0.0433 Time Value14.48 Open Interest26 Rho0.0062 Delta / Theta-3.338 WTFC Put 95.00 Exp: Jun 17, 2022 Last: 6.5 Chg.: 0% SymbolWTFC\|20220617\|95.00P Delta-0.7969 Imp Vol0.6143 Bid13 Gamma0.0203 Theoretical15.2 Ask17.4 Theta-0.0725 Intrinsic Value13.57 Volume0 Vega0.0634 Time Value-7.07 Open Interest11 Rho-0.0614 Delta / Theta10.9915

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation, don’t trash it.
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.
Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read Investing.com's comments guidelines and agree to the terms described.

I Agree

WTFC Comments

Write your thoughts about Wintrust Financial Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Opti Bot Jul 14, 2021 12:31PM ET

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

first

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="201207107">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="201207107" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="201207107">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="201207107">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d1-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

US 30	31,426.1	+164.2	+0.53%
US 500	3,926.4	+25.0	+0.64%
Dow Jones	31,261.90	+8.77	+0.03%
S&P 500	3,901.36	+0.57	+0.01%
Nasdaq	11,354.62	-33.88	-0.30%
S&P 500 VIX	29.43	+0.08	+0.27%
Dollar Index	103.020	-0.153	-0.15%

Crude Oil WTI	110.06	-0.29	-0.26%
Brent Oil	109.90	-0.09	-0.08%
Natural Gas	8.124	-0.276	-3.29%
Gold	1,845.27	+0.17	+0.01%
Silver	21.788	+0.023	+0.11%
Copper	4.3165	+0.0123	+0.29%
US Soybeans	1,705.75	+15.25	+0.90%

SPDR S&P 500	389.63	+0.17	+0.04%
iShares Russell 2000	176.08	-0.45	-0.25%
Invesco QQQ Trust	288.68	-0.90	-0.31%
Direxion Daily Junior Gold Miners Bull 2X Shares	51.54	-0.93	-1.77%
iShares Silver	20.07	-0.20	-0.99%
ProShares Ultra VIX Short-Term Futures	16.01	+0.03	+0.19%
ProShares UltraPro QQQ	27.34	-0.24	-0.87%

Apple	137.59	+0.24	+0.17%
Alphabet A	2,178.16	-29.52	-1.34%
Tesla	663.90	-45.52	-6.42%
Amazon.com	2,151.82	+5.44	+0.25%
Netflix	186.35	+2.87	+1.56%
Meta Platforms	193.54	+2.25	+1.18%
Bank of America	33.86	-0.59	-1.71%

Recent Quotes

	Name	Price	Chg.	Chg. %
	WTFC	81.43	+0.24	+0.30%

Market Movers

Name	Last	Chg. %	Vol.
AMD	93.50	-3.28%	163.26M
AAPL	137.59	+0.17%	135.43M
NVDA	166.94	-2.51%	72.93M
TSLA	663.90	-6.42%	47.85M
MSFT	252.56	-0.23%	38.90M
FB	193.54	+1.18%	31.18M
AMZN	2,151.82	+0.25%	4.91M

Name	Last	Chg. %	Vol.
PANW	478.68	+9.70%	5.86M
VFC	47.32	+6.07%	8.92M
AMT	244.28	+4.73%	2.83M
LLY	298.85	+4.39%	3.12M
CRWD	148.74	+4.28%	8.20M
MKTX	279.31	+4.24%	396.10K
UAA	9.64	+3.88%	14.91M

Name	Last	Chg. %	Vol.
ROST	71.87	-22.47%	34.52M
DE	313.31	-14.07%	8.78M
AAP	181.89	-7.23%	1.92M
DG	187.60	-6.82%	4.56M
TSLA	663.90	-6.42%	47.85M
AZO	1,771.68	-6.23%	443.06K
HPE	14.16	-5.85%	24.26M