W. P. Carey Inc. (WPC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPC240119C00040000 | 2022-08-05 9:46AM EST | 40.00 | 43.40 | 44.60 | 49.40 | 0.00 | - | 5 | 2 | 62.35% |
| WPC240119C00050000 | 2021-11-10 6:55AM EST | 50.00 | 24.26 | 27.00 | 32.00 | 0.00 | - | 8 | 4 | 0.00% |
| WPC240119C00055000 | 2021-12-30 11:55AM EST | 55.00 | 27.30 | 23.40 | 28.00 | 0.00 | - | 8 | 50 | 0.00% |
| WPC240119C00060000 | 2021-11-19 3:16PM EST | 60.00 | 18.00 | 18.10 | 22.40 | 0.00 | - | 2 | 12 | 0.00% |
| WPC240119C00065000 | 2022-01-05 10:20AM EST | 65.00 | 16.79 | 14.60 | 19.00 | +0.81 | +5.07% | 6 | 3 | 0.00% |
| WPC240119C00070000 | 2022-01-05 10:09AM EST | 70.00 | 12.69 | 12.00 | 15.00 | +0.34 | +2.75% | 4 | 482 | 0.00% |
| WPC240119C00075000 | 2022-08-01 1:47PM EST | 75.00 | 15.29 | 13.50 | 15.80 | 0.00 | - | 1 | 33 | 31.53% |
| WPC240119C00080000 | 2022-08-08 10:47AM EST | 80.00 | 10.30 | 10.90 | 11.80 | 0.00 | - | 1 | 102 | 27.68% |
| WPC240119C00085000 | 2022-08-03 2:23PM EST | 85.00 | 7.40 | 7.70 | 8.70 | 0.00 | - | 3 | 60 | 25.75% |
| WPC240119C00090000 | 2022-08-10 10:51AM EST | 90.00 | 5.94 | 5.50 | 6.50 | +0.84 | +16.47% | 2 | 199 | 25.26% |
| WPC240119C00095000 | 2022-08-01 2:39PM EST | 95.00 | 4.72 | 3.90 | 4.30 | 0.00 | - | 10 | 74 | 23.45% |
| WPC240119C00100000 | 2022-08-08 1:05PM EST | 100.00 | 2.35 | 2.35 | 3.30 | 0.00 | - | 1 | 40 | 24.19% |
| WPC240119C00105000 | 2021-10-27 9:47AM EST | 105.00 | 0.72 | 0.15 | 4.30 | 0.00 | - | - | 10 | 31.21% |
| WPC240119C00110000 | 2021-10-18 9:49AM EST | 110.00 | 0.60 | 0.00 | 1.55 | 0.00 | - | - | 4 | 23.57% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPC240119P00040000 | 2021-12-15 10:23AM EST | 40.00 | 1.35 | 0.30 | 4.00 | 0.00 | - | 32 | 32 | 65.01% |
| WPC240119P00045000 | 2022-07-21 8:31AM EST | 45.00 | 0.95 | 0.00 | 2.05 | 0.00 | - | - | 10 | 55.76% |
| WPC240119P00050000 | 2021-11-22 10:45AM EST | 50.00 | 2.20 | 1.80 | 2.35 | 0.00 | - | - | 5 | 50.48% |
| WPC240119P00060000 | 2021-12-13 9:30AM EST | 60.00 | 4.10 | 3.00 | 5.90 | 0.00 | - | 1 | 14 | 54.54% |
| WPC240119P00065000 | 2022-08-03 1:13PM EST | 65.00 | 2.65 | 1.90 | 2.65 | 0.00 | - | 1 | 84 | 32.42% |
| WPC240119P00070000 | 2022-07-22 2:23PM EST | 70.00 | 4.35 | 3.00 | 3.30 | 0.00 | - | 10 | 78 | 29.21% |
| WPC240119P00075000 | 2022-08-11 8:41AM EST | 75.00 | 4.40 | 4.10 | 4.70 | -1.05 | -19.27% | 10 | 70 | 28.14% |
| WPC240119P00080000 | 2022-07-18 11:24AM EST | 80.00 | 7.70 | 5.70 | 6.60 | 0.00 | - | 3 | 76 | 27.48% |
| WPC240119P00085000 | 2021-11-18 9:54AM EST | 85.00 | 17.40 | 14.50 | 17.50 | 0.00 | - | 10 | 11 | 52.88% |
| WPC240119P00090000 | 2021-10-27 8:34AM EST | 90.00 | 21.14 | 20.80 | 24.20 | 0.00 | - | 10 | 13 | 58.56% |
| WPC240119P00095000 | 2021-12-29 3:51PM EST | 95.00 | 21.45 | 20.00 | 25.00 | 0.00 | - | 12 | 15 | 56.07% |
| WPC240119P00100000 | 2021-12-29 3:56PM EST | 100.00 | 25.65 | 26.40 | 29.50 | 0.00 | - | 1 | 7 | 54.45% |
| WPC240119P00115000 | 2022-07-13 11:45AM EST | 115.00 | 33.15 | 27.70 | 31.50 | 0.00 | - | - | 9 | 26.61% |
© 2023 Yahoo. All rights reserved.
