New Zealand markets open in 10 hours

Waters Corporation (WAT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
347.37+0.44 (+0.13%)
At close: 04:04PM EST
347.37 0.00 (0.00%)
After hours: 05:00PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WAT221216C001750002022-07-13 9:31AM EST175.00167.60161.10165.000.00-110.00%
WAT221216C001950002022-05-31 8:41AM EST195.00134.90134.10138.300.00--10.00%
WAT221216C002300002022-11-22 9:33AM EST230.0099.000.000.000.00-300.00%
WAT221216C002700002022-10-11 1:21PM EST270.0021.4060.5065.400.00--120.00%
WAT221216C002800002022-09-20 11:31AM EST280.0022.0016.1019.400.00--00.00%
WAT221216C002900002022-12-01 10:22AM EST290.0056.100.000.000.00-500.00%
WAT221216C003000002022-11-09 9:53AM EST300.0021.570.000.000.00-300.00%
WAT221216C003100002022-11-09 9:53AM EST310.0015.030.000.000.00-300.00%
WAT221216C003200002022-11-23 10:06AM EST320.0021.740.000.000.00-100.00%
WAT221216C003300002022-11-29 3:19PM EST330.009.300.000.000.00-2200.00%
WAT221216C003400002022-12-01 11:03AM EST340.0014.170.000.000.00-600.00%
WAT221216C003500002022-11-28 3:00PM EST350.002.000.000.000.00-800.78%
WAT221216C003600002022-11-18 3:38PM EST360.000.980.000.000.00-206.25%
WAT221216C003700002022-11-30 3:43PM EST370.000.800.000.000.00-106.25%
WAT221216C003800002022-11-30 3:19PM EST380.000.300.000.000.00-10012.50%
WAT221216C003900002022-08-26 2:17PM EST390.001.620.000.450.00-1937.43%
WAT221216C004000002022-07-12 11:11AM EST400.009.703.305.500.00-1177.95%
WAT221216C004100002022-07-12 1:36PM EST410.006.902.504.200.00--379.33%
WAT221216C004300002022-07-08 10:27AM EST430.005.251.753.900.00-1090.05%
WAT221216C004400002022-05-02 11:20AM EST440.003.000.200.000.00-1154.00%
WAT221216C004600002022-11-02 11:24AM EST460.000.100.004.800.00--1105.49%
WAT221216C004800002022-11-02 11:51AM EST480.000.100.004.800.00--2117.09%
WAT221216C004900002022-11-11 2:39PM EST490.000.050.000.000.00-4050.00%
WAT221216C005000002022-11-11 2:39PM EST500.000.050.000.000.00-6050.00%
WAT221216C005200002022-11-03 12:46PM EST520.000.050.004.300.00--40135.06%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WAT221216P001800002022-05-06 8:57AM EST180.002.600.004.800.00-33227.59%
WAT221216P001950002022-04-17 11:00PM EST195.003.250.904.200.00--1206.32%
WAT221216P002000002022-11-14 2:55PM EST200.002.380.000.000.00-1050.00%
WAT221216P002200002022-07-08 10:27AM EST220.002.500.000.000.00-1350.00%
WAT221216P002400002022-10-31 2:13PM EST240.001.750.004.800.00-13140.60%
WAT221216P002500002022-10-11 12:30PM EST250.007.700.003.900.00-101101121.88%
WAT221216P002600002022-09-23 9:03AM EST260.0012.405.5010.000.00-14163.90%
WAT221216P002700002022-10-11 1:21PM EST270.0014.800.053.200.00-6994.31%
WAT221216P002800002022-11-23 10:54AM EST280.000.050.000.000.00-1025.00%
WAT221216P002900002022-11-10 1:36PM EST290.002.330.000.000.00-2025.00%
WAT221216P003000002022-11-21 11:43AM EST300.002.400.000.000.00-6012.50%
WAT221216P003100002022-11-18 3:27PM EST310.006.530.000.000.00-6012.50%
WAT221216P003200002022-11-21 12:52PM EST320.007.700.000.000.00-1012.50%
WAT221216P003300002022-11-28 2:11PM EST330.005.600.000.000.00-206.25%
WAT221216P003400002022-11-28 3:47PM EST340.0012.710.000.000.00-803.13%
WAT221216P003500002022-11-30 11:30AM EST350.0017.000.000.000.00--00.00%
WAT221216P003600002022-11-23 1:24PM EST360.0024.900.000.000.00--00.00%
WAT221216P003700002022-03-28 8:30AM EST370.0056.490.000.000.00--10.00%
WAT221216P003800002022-07-13 10:28AM EST380.0050.1048.4051.700.00-43118.32%
WAT221216P004200002022-03-01 10:46AM EST420.00108.8099.70102.900.00--1210.44%
WAT221216P004300002022-05-03 8:35AM EST430.00111.00101.60105.400.00-10186.87%
WAT221216P004400002022-02-14 12:00AM EST440.00114.100.000.000.00---0.00%