W. P. Carey Inc. (WPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPC221021C00040000 | 2022-09-08 12:33PM EDT | 40.00 | 45.50 | 31.40 | 32.40 | 0.00 | - | 1 | 0 | 142.97% |
| WPC221021C00070000 | 2022-10-06 1:41PM EDT | 70.00 | 3.10 | 2.75 | 3.10 | 0.00 | - | 20 | 200 | 36.52% |
| WPC221021C00075000 | 2022-10-07 10:05AM EDT | 75.00 | 0.50 | 0.45 | 0.60 | +0.03 | +6.38% | 57 | 497 | 29.69% |
| WPC221021C00080000 | 2022-10-06 3:16PM EDT | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 755 | 39.65% |
| WPC221021C00085000 | 2022-10-07 10:23AM EDT | 85.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 4 | 1,438 | 55.27% |
| WPC221021C00090000 | 2022-10-06 2:25PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2,139 | 55.47% |
| WPC221021C00095000 | 2022-10-06 1:07PM EDT | 95.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 11 | 553 | 66.41% |
| WPC221021C00100000 | 2022-07-08 2:40PM EDT | 100.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 5 | 25 | 82.42% |
| WPC221021C00105000 | 2022-10-04 1:28PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 48 | 50.00% |
| WPC221021C00110000 | 2022-10-04 1:38PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 27 | 82.42% |
| WPC221021C00115000 | 2022-10-04 1:38PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 26 | 89.84% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPC221021P00040000 | 2022-07-19 1:14PM EDT | 40.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 1 | 125.78% |
| WPC221021P00050000 | 2022-07-28 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 10 | 21 | 110.45% |
| WPC221021P00055000 | 2022-10-03 11:34AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| WPC221021P00060000 | 2022-10-07 11:42AM EDT | 60.00 | 0.10 | 0.10 | 0.30 | -0.06 | -37.50% | 1 | 277 | 57.13% |
| WPC221021P00065000 | 2022-10-06 11:56AM EDT | 65.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 3 | 229 | 43.75% |
| WPC221021P00070000 | 2022-10-07 10:40AM EDT | 70.00 | 0.90 | 0.80 | 0.95 | -0.34 | -27.42% | 5 | 857 | 29.49% |
| WPC221021P00075000 | 2022-10-06 2:18PM EDT | 75.00 | 3.65 | 3.40 | 3.70 | 0.00 | - | 18 | 668 | 26.91% |
| WPC221021P00080000 | 2022-10-07 11:45AM EDT | 80.00 | 7.80 | 7.90 | 8.40 | -0.64 | -7.58% | 1 | 301 | 36.43% |
| WPC221021P00085000 | 2022-10-06 3:12PM EDT | 85.00 | 13.47 | 12.90 | 13.30 | 0.00 | - | 4 | 397 | 43.75% |
| WPC221021P00090000 | 2022-09-26 12:51PM EDT | 90.00 | 17.00 | 17.80 | 18.50 | 0.00 | - | 5 | 1 | 70.41% |
| WPC221021P00095000 | 2022-08-03 2:07PM EDT | 95.00 | 10.66 | 11.60 | 12.50 | 0.00 | - | 1 | 0 | 0.00% |
| WPC221021P00100000 | 2022-06-22 3:33PM EDT | 100.00 | 16.30 | 16.80 | 17.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
