Waters Corporation (WAT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAT240816C00290000 | 2024-06-26 1:07PM EDT | 290.00 | 13.70 | 11.60 | 15.40 | 0.00 | - | 2 | 3 | 36.58% |
| WAT240816C00300000 | 2024-06-24 10:18AM EDT | 300.00 | 11.40 | 9.00 | 10.60 | 0.00 | - | 1 | 13 | 35.22% |
| WAT240816C00310000 | 2024-06-26 2:21PM EDT | 310.00 | 5.80 | 5.60 | 7.50 | 0.00 | - | 1 | 28 | 35.62% |
| WAT240816C00320000 | 2024-06-26 9:41AM EDT | 320.00 | 3.60 | 3.40 | 5.40 | 0.00 | - | 10 | 154 | 36.59% |
| WAT240816C00330000 | 2024-06-24 11:56AM EDT | 330.00 | 3.27 | 1.25 | 6.90 | 0.00 | - | 3 | 18 | 47.19% |
| WAT240816C00340000 | 2024-06-24 10:14AM EDT | 340.00 | 2.34 | 0.60 | 6.10 | 0.00 | - | 2 | 5 | 50.42% |
| WAT240816C00350000 | 2024-05-22 10:25AM EDT | 350.00 | 23.00 | 0.95 | 2.35 | 0.00 | - | 1 | 3 | 41.08% |
| WAT240816C00360000 | 2024-06-21 9:31AM EDT | 360.00 | 1.00 | 0.15 | 5.20 | 0.00 | - | 35 | 70 | 57.38% |
| WAT240816C00370000 | 2024-06-06 12:02PM EDT | 370.00 | 2.05 | 0.05 | 5.00 | 0.00 | - | 2 | 90 | 50.29% |
| WAT240816C00390000 | 2024-05-20 9:47AM EDT | 390.00 | 8.50 | 0.00 | 3.40 | 0.00 | - | 11 | 12 | 52.82% |
| WAT240816C00400000 | 2024-05-15 1:22PM EDT | 400.00 | 8.70 | 0.00 | 4.80 | 0.00 | - | 1 | 33 | 60.69% |
| WAT240816C00410000 | 2024-01-31 4:46PM EDT | 410.00 | 6.50 | 9.10 | 12.60 | 0.00 | - | 11 | 16 | 98.69% |
| WAT240816C00420000 | 2024-01-08 12:15PM EDT | 420.00 | 4.00 | 5.40 | 9.10 | 0.00 | - | 1 | 38 | 90.00% |
| WAT240816C00430000 | 2024-01-09 12:18PM EDT | 430.00 | 3.60 | 4.00 | 6.90 | 0.00 | - | 1 | 2 | 86.26% |
| WAT240816C00440000 | 2023-12-21 2:14PM EDT | 440.00 | 6.00 | 1.15 | 5.10 | 0.00 | - | - | 4 | 77.97% |
| WAT240816C00460000 | 2024-05-14 3:00PM EDT | 460.00 | 1.45 | 0.00 | 1.50 | 0.00 | - | - | 1 | 64.09% |
| WAT240816C00470000 | 2024-05-14 2:57PM EDT | 470.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| WAT240816C00480000 | 2024-02-23 10:30AM EDT | 480.00 | 2.00 | 0.50 | 3.10 | 0.00 | - | 1 | 1 | 79.99% |
| WAT240816C00490000 | 2024-02-07 10:30AM EDT | 490.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| WAT240816C00500000 | 2024-05-16 10:49AM EDT | 500.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 66.41% |
| WAT240816C00520000 | 2024-06-28 2:45PM EDT | 520.00 | 0.10 | 0.00 | 1.50 | -0.60 | -85.71% | 2 | 11 | 77.54% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAT240816P00220000 | 2024-05-06 11:04AM EDT | 220.00 | 1.82 | 0.05 | 3.40 | 0.00 | - | 1 | 9 | 53.76% |
| WAT240816P00230000 | 2024-06-17 2:40PM EDT | 230.00 | 1.02 | 0.20 | 2.00 | 0.00 | - | - | 5 | 48.66% |
| WAT240816P00240000 | 2024-04-09 12:34PM EDT | 240.00 | 0.98 | 0.15 | 1.90 | 0.00 | - | 2 | 2 | 41.14% |
| WAT240816P00250000 | 2024-04-23 1:58PM EDT | 250.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| WAT240816P00260000 | 2024-05-20 9:38AM EDT | 260.00 | 0.80 | 3.20 | 6.10 | 0.00 | - | 2 | 6 | 43.07% |
| WAT240816P00270000 | 2024-05-30 1:20PM EDT | 270.00 | 5.00 | 4.90 | 6.60 | 0.00 | - | 1 | 12 | 35.81% |
| WAT240816P00280000 | 2024-06-26 3:46PM EDT | 280.00 | 8.59 | 6.00 | 9.50 | 0.00 | - | 3 | 24 | 33.93% |
| WAT240816P00290000 | 2024-06-27 10:25AM EDT | 290.00 | 11.60 | 11.30 | 13.30 | 0.00 | - | 2 | 14 | 31.86% |
| WAT240816P00300000 | 2024-06-21 12:02PM EDT | 300.00 | 18.71 | 16.20 | 18.90 | 0.00 | - | 1 | 16 | 31.38% |
| WAT240816P00310000 | 2024-06-12 10:20AM EDT | 310.00 | 18.30 | 21.80 | 28.60 | 0.00 | - | 1 | 17 | 38.81% |
| WAT240816P00320000 | 2024-06-04 2:56PM EDT | 320.00 | 21.20 | 28.20 | 37.00 | 0.00 | - | 1 | 15 | 41.57% |
| WAT240816P00330000 | 2024-05-29 10:42AM EDT | 330.00 | 18.80 | 39.40 | 43.90 | 0.00 | - | 2 | 12 | 38.04% |
| WAT240816P00340000 | 2024-05-23 10:35AM EDT | 340.00 | 15.60 | 46.30 | 54.00 | 0.00 | - | 1 | 29 | 43.68% |
| WAT240816P00350000 | 2024-05-22 3:52PM EDT | 350.00 | 18.00 | 56.00 | 63.60 | 0.00 | - | 57 | 52 | 47.05% |
| WAT240816P00360000 | 2024-06-14 10:53AM EDT | 360.00 | 69.00 | 66.20 | 74.60 | 0.00 | - | 58 | 1 | 55.60% |
| WAT240816P00370000 | 2024-05-13 12:49PM EDT | 370.00 | 28.90 | 64.80 | 73.30 | 0.00 | - | 1 | 0 | 0.00% |
| WAT240816P00380000 | 2024-03-21 11:31AM EDT | 380.00 | 38.60 | 79.00 | 88.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.