Waters Corporation (WAT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
CallsforMay 17, 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 | 51.10 | 57.80 | 0.00 | - | 1 | 5 | 57.93% |
| WAT240517C00270000 | 2024-04-18 9:34AM EDT | 270.00 | 27.50 | 43.00 | 47.30 | 0.00 | - | 1 | 6 | 54.87% |
| WAT240517C00280000 | 2024-02-28 10:42AM EDT | 280.00 | 62.40 | 63.00 | 72.00 | 0.00 | - | 10 | 10 | 188.40% |
| WAT240517C00290000 | 2024-04-29 10:28AM EDT | 290.00 | 26.50 | 26.20 | 29.20 | 0.00 | - | 1 | 29 | 55.30% |
| WAT240517C00300000 | 2024-04-19 2:43PM EDT | 300.00 | 10.80 | 18.50 | 20.50 | 0.00 | - | 5 | 14 | 47.17% |
| WAT240517C00310000 | 2024-04-29 9:58AM EDT | 310.00 | 13.00 | 12.80 | 14.00 | 0.00 | - | 1 | 20 | 44.61% |
| WAT240517C00320000 | 2024-04-29 9:30AM EDT | 320.00 | 8.10 | 8.10 | 9.40 | 0.00 | - | 1 | 119 | 44.54% |
| WAT240517C00330000 | 2024-04-26 10:38AM EDT | 330.00 | 4.50 | 4.60 | 5.50 | 0.00 | - | 3 | 288 | 42.40% |
| WAT240517C00340000 | 2024-04-22 12:24PM EDT | 340.00 | 1.40 | 2.00 | 3.50 | 0.00 | - | 1 | 225 | 43.63% |
| WAT240517C00350000 | 2024-04-23 10:08AM EDT | 350.00 | 1.00 | 0.90 | 2.25 | 0.00 | - | 1 | 60 | 45.17% |
| WAT240517C00360000 | 2024-04-12 12:55PM EDT | 360.00 | 3.78 | 0.25 | 1.25 | 0.00 | - | 1 | 178 | 45.00% |
| WAT240517C00370000 | 2024-04-11 1:14PM EDT | 370.00 | 4.50 | 0.00 | 1.50 | 0.00 | - | 2 | 51 | 53.71% |
| WAT240517C00380000 | 2024-03-20 11:37AM EDT | 380.00 | 6.10 | 0.00 | 1.50 | 0.00 | - | 2 | 25 | 51.64% |
| WAT240517C00390000 | 2024-04-04 3:35PM EDT | 390.00 | 1.80 | 0.00 | 4.60 | 0.00 | - | 1 | 19 | 72.99% |
| WAT240517C00400000 | 2024-04-24 9:30AM EDT | 400.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 625 | 50.29% |
| WAT240517C00410000 | 2023-12-13 4:42PM EDT | 410.00 | 3.00 | 1.30 | 1.85 | 0.00 | - | 1 | 5 | 77.71% |
| WAT240517C00420000 | 2024-03-15 11:38AM EDT | 420.00 | 1.80 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 71.88% |
| WAT240517C00480000 | 2024-02-06 12:09PM EDT | 480.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| WAT240517C00490000 | 2024-02-06 12:12PM EDT | 490.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 100.93% |
| WAT240517C00500000 | 2024-04-04 9:59AM EDT | 500.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 6 | 17 | 93.70% |
| WAT240517C00520000 | 2024-03-11 10:02AM EDT | 520.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 111.67% |
PutsforMay 17, 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 | 196.09% |
| WAT240517P00130000 | 2023-10-20 11:55AM EDT | 130.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 241.99% |
| WAT240517P00140000 | 2023-11-20 4:34PM EDT | 140.00 | 0.55 | 0.00 | 2.95 | 0.00 | - | - | 1 | 205.86% |
| WAT240517P00145000 | 2023-11-30 2:34PM EDT | 145.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 218.07% |
| WAT240517P00160000 | 2023-11-30 1:40PM EDT | 160.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 193.58% |
| WAT240517P00165000 | 2023-12-01 3:59PM EDT | 165.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 185.94% |
| WAT240517P00175000 | 2023-10-31 12:47PM EDT | 175.00 | 4.40 | 0.45 | 3.70 | 0.00 | - | 307 | 261 | 165.92% |
| WAT240517P00180000 | 2023-11-02 10:59AM EDT | 180.00 | 4.40 | 0.55 | 6.00 | 0.00 | - | 1 | 0 | 176.59% |
| 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 | 143.09% |
| WAT240517P00200000 | 2024-01-30 4:29PM EDT | 200.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 3 | 10 | 108.98% |
| WAT240517P00210000 | 2023-11-20 11:29AM EDT | 210.00 | 4.90 | 0.10 | 4.60 | 0.00 | - | 2 | 3 | 124.76% |
| WAT240517P00220000 | 2023-12-18 10:54AM EDT | 220.00 | 2.15 | 1.45 | 3.60 | 0.00 | - | 1 | 37 | 114.89% |
| WAT240517P00230000 | 2024-03-27 9:55AM EDT | 230.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 10 | 32 | 79.20% |
| WAT240517P00240000 | 2024-03-05 3:23PM EDT | 240.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 31 | 69.95% |
| WAT240517P00250000 | 2024-04-23 1:58PM EDT | 250.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 3 | 40 | 56.42% |
| WAT240517P00260000 | 2024-04-25 3:57PM EDT | 260.00 | 0.79 | 0.05 | 1.25 | 0.00 | - | 1 | 205 | 50.64% |
| WAT240517P00270000 | 2024-04-29 2:55PM EDT | 270.00 | 0.80 | 0.45 | 1.30 | 0.00 | - | 1 | 33 | 49.49% |
| WAT240517P00280000 | 2024-04-19 2:38PM EDT | 280.00 | 5.90 | 1.40 | 2.30 | 0.00 | - | 3 | 62 | 47.50% |
| WAT240517P00290000 | 2024-04-24 2:51PM EDT | 290.00 | 4.90 | 2.95 | 3.60 | 0.00 | - | 1 | 45 | 43.97% |
| WAT240517P00300000 | 2024-04-29 12:41PM EDT | 300.00 | 5.80 | 5.20 | 6.20 | 0.00 | - | 1 | 87 | 42.88% |
| WAT240517P00310000 | 2024-04-29 12:53PM EDT | 310.00 | 9.50 | 8.60 | 9.70 | 0.00 | - | 1 | 105 | 40.75% |
| WAT240517P00320000 | 2024-04-25 10:21AM EDT | 320.00 | 19.50 | 13.70 | 15.00 | 0.00 | - | 1 | 33 | 40.30% |
| WAT240517P00330000 | 2024-04-16 1:27PM EDT | 330.00 | 20.62 | 19.10 | 23.90 | 0.00 | - | 1 | 19 | 48.99% |
| WAT240517P00340000 | 2024-04-22 9:39AM EDT | 340.00 | 44.15 | 27.40 | 30.30 | 0.00 | - | 2 | 66 | 43.84% |
| WAT240517P00350000 | 2024-04-22 9:39AM EDT | 350.00 | 53.80 | 35.50 | 38.80 | 0.00 | - | 2 | 63 | 43.84% |
| WAT240517P00360000 | 2024-03-18 3:11PM EDT | 360.00 | 20.10 | 51.00 | 59.40 | 0.00 | - | 4 | 26 | 84.83% |
| 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.