Waters Corporation (WAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAT240517C00155000 | 2023-11-07 10:37AM EDT | 155.00 | 110.70 | 138.30 | 144.90 | 0.00 | - | - | 1 | 0.00% |
| WAT240517C00250000 | 2023-11-03 3:22PM EDT | 250.00 | 33.40 | 50.50 | 57.90 | 0.00 | - | 1 | 1 | 0.00% |
| WAT240517C00260000 | 2024-04-18 9:34AM EDT | 260.00 | 35.50 | 48.00 | 55.90 | 0.00 | - | 4 | 5 | 77.12% |
| WAT240517C00270000 | 2024-04-18 9:34AM EDT | 270.00 | 27.50 | 41.00 | 45.40 | 0.00 | - | 4 | 6 | 63.20% |
| WAT240517C00280000 | 2024-02-28 10:42AM EDT | 280.00 | 62.40 | 63.00 | 72.00 | 0.00 | - | 10 | 10 | 179.36% |
| WAT240517C00290000 | 2024-04-19 10:59AM EDT | 290.00 | 16.70 | 25.30 | 26.90 | 0.00 | - | 1 | 29 | 47.64% |
| WAT240517C00300000 | 2024-04-19 2:43PM EDT | 300.00 | 10.80 | 18.20 | 19.20 | 0.00 | - | 5 | 14 | 43.65% |
| WAT240517C00310000 | 2024-04-25 10:40AM EDT | 310.00 | 12.20 | 12.20 | 13.00 | +2.10 | +20.79% | 1 | 21 | 41.52% |
| WAT240517C00320000 | 2024-04-26 10:34AM EDT | 320.00 | 7.70 | 7.60 | 8.10 | +1.20 | +18.46% | 15 | 118 | 39.58% |
| WAT240517C00330000 | 2024-04-26 10:38AM EDT | 330.00 | 4.50 | 4.40 | 5.00 | -0.80 | -15.09% | 3 | 288 | 39.54% |
| WAT240517C00340000 | 2024-04-22 12:24PM EDT | 340.00 | 1.40 | 2.30 | 2.95 | 0.00 | - | 1 | 225 | 39.64% |
| WAT240517C00350000 | 2024-04-23 10:08AM EDT | 350.00 | 1.00 | 1.05 | 1.85 | 0.00 | - | 1 | 60 | 40.99% |
| WAT240517C00360000 | 2024-04-12 12:55PM EDT | 360.00 | 3.78 | 0.45 | 1.20 | 0.00 | - | 1 | 178 | 42.66% |
| WAT240517C00370000 | 2024-04-11 1:14PM EDT | 370.00 | 4.50 | 0.00 | 1.50 | 0.00 | - | 2 | 51 | 51.16% |
| WAT240517C00380000 | 2024-03-20 11:37AM EDT | 380.00 | 6.10 | 0.00 | 1.50 | 0.00 | - | 2 | 25 | 56.90% |
| WAT240517C00390000 | 2024-04-04 3:35PM EDT | 390.00 | 1.80 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 54.05% |
| WAT240517C00400000 | 2024-04-24 9:30AM EDT | 400.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 625 | 47.66% |
| WAT240517C00410000 | 2023-12-13 4:42PM EDT | 410.00 | 3.00 | 1.30 | 1.85 | 0.00 | - | 1 | 5 | 73.29% |
| WAT240517C00420000 | 2024-03-15 11:38AM EDT | 420.00 | 1.80 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 67.75% |
| WAT240517C00480000 | 2024-02-06 12:09PM EDT | 480.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| WAT240517C00490000 | 2024-02-06 12:12PM EDT | 490.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 94.58% |
| WAT240517C00500000 | 2024-04-04 9:59AM EDT | 500.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 6 | 17 | 87.79% |
| WAT240517C00520000 | 2024-03-11 10:02AM EDT | 520.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 104.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAT240517P00120000 | 2023-10-27 11:23AM EDT | 120.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 1 | 0 | 180.57% |
| WAT240517P00130000 | 2023-10-20 11:55AM EDT | 130.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 222.90% |
| WAT240517P00140000 | 2023-11-20 4:34PM EDT | 140.00 | 0.55 | 0.00 | 2.95 | 0.00 | - | - | 1 | 189.50% |
| WAT240517P00145000 | 2023-11-30 2:34PM EDT | 145.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 200.73% |
| WAT240517P00160000 | 2023-11-30 1:40PM EDT | 160.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 178.03% |
| WAT240517P00165000 | 2023-12-01 3:59PM EDT | 165.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 170.95% |
| WAT240517P00175000 | 2023-10-31 12:47PM EDT | 175.00 | 4.40 | 0.45 | 3.70 | 0.00 | - | 307 | 261 | 152.42% |
| WAT240517P00180000 | 2023-11-02 10:59AM EDT | 180.00 | 4.40 | 0.55 | 6.00 | 0.00 | - | 1 | 0 | 162.21% |
| WAT240517P00185000 | 2023-10-23 10:35AM EDT | 185.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| WAT240517P00190000 | 2023-11-14 11:13AM EDT | 190.00 | 3.10 | 0.00 | 3.80 | 0.00 | - | 1 | 3 | 131.25% |
| WAT240517P00200000 | 2024-01-30 4:29PM EDT | 200.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 3 | 10 | 99.80% |
| WAT240517P00210000 | 2023-11-20 11:29AM EDT | 210.00 | 4.90 | 0.10 | 4.60 | 0.00 | - | 2 | 3 | 114.21% |
| WAT240517P00220000 | 2023-12-18 10:54AM EDT | 220.00 | 2.15 | 1.45 | 3.60 | 0.00 | - | 1 | 37 | 105.05% |
| WAT240517P00230000 | 2024-03-27 9:55AM EDT | 230.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 10 | 32 | 72.17% |
| WAT240517P00240000 | 2024-03-05 3:23PM EDT | 240.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 31 | 63.57% |
| WAT240517P00250000 | 2024-04-23 1:58PM EDT | 250.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 3 | 40 | 55.20% |
| WAT240517P00260000 | 2024-04-25 3:57PM EDT | 260.00 | 0.79 | 0.25 | 1.00 | 0.00 | - | 1 | 205 | 50.05% |
| WAT240517P00270000 | 2024-04-24 12:13PM EDT | 270.00 | 1.70 | 1.00 | 1.50 | 0.00 | - | 1 | 33 | 46.12% |
| WAT240517P00280000 | 2024-04-19 2:38PM EDT | 280.00 | 5.90 | 2.05 | 3.00 | 0.00 | - | 3 | 62 | 46.44% |
| WAT240517P00290000 | 2024-04-24 2:51PM EDT | 290.00 | 4.90 | 3.80 | 5.90 | 0.00 | - | 1 | 45 | 48.91% |
| WAT240517P00300000 | 2024-04-24 12:53PM EDT | 300.00 | 8.71 | 6.30 | 6.80 | 0.00 | - | 1 | 87 | 39.62% |
| WAT240517P00310000 | 2024-04-24 12:54PM EDT | 310.00 | 13.20 | 10.30 | 10.80 | 0.00 | - | 2 | 105 | 38.50% |
| WAT240517P00320000 | 2024-04-25 10:21AM EDT | 320.00 | 19.50 | 15.40 | 16.20 | 0.00 | - | 1 | 33 | 37.50% |
| WAT240517P00330000 | 2024-04-16 1:27PM EDT | 330.00 | 20.62 | 21.80 | 24.30 | 0.00 | - | 1 | 19 | 41.89% |
| WAT240517P00340000 | 2024-04-22 9:39AM EDT | 340.00 | 44.15 | 29.50 | 31.60 | 0.00 | - | 2 | 66 | 39.39% |
| WAT240517P00350000 | 2024-04-22 9:39AM EDT | 350.00 | 53.80 | 35.70 | 42.70 | 0.00 | - | 2 | 63 | 52.80% |
| WAT240517P00360000 | 2024-03-18 3:11PM EDT | 360.00 | 20.10 | 51.00 | 59.40 | 0.00 | - | 4 | 26 | 72.28% |
| WAT240517P00370000 | 2024-03-08 1:18PM EDT | 370.00 | 23.10 | 34.50 | 38.50 | 0.00 | - | 18 | 26 | 0.00% |
© 2024 Yahoo. All rights reserved.