New Zealand markets closed

Waters Corporation (WAT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
335.23+3.61 (+1.09%)
At close: 04:03PM EDT
335.23 -0.19 (-0.06%)
After hours: 04:30PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WAT220819C001650002022-07-21 9:30AM EDT165.00171.20168.70172.500.00-11233.01%
WAT220819C001700002022-07-21 9:30AM EDT170.00166.20163.50167.500.00-11214.65%
WAT220819C001750002022-07-21 9:30AM EDT175.00161.20158.80162.500.00-22219.14%
WAT220819C001900002022-05-03 9:43AM EDT190.00135.50137.00140.000.00--00.00%
WAT220819C002400002022-02-17 11:07AM EDT240.0083.10100.50105.000.00-10238.00%
WAT220819C002500002022-02-01 10:49AM EDT250.0085.0078.2081.800.00--00.00%
WAT220819C002600002022-05-03 9:44AM EDT260.0070.3070.5073.500.00-160.00%
WAT220819C002700002022-07-14 10:53AM EDT270.0056.9063.7067.500.00-1481.93%
WAT220819C002800002022-08-11 9:30AM EDT280.0052.8653.8057.800.00-1575.88%
WAT220819C002900002022-08-11 9:30AM EDT290.0043.0243.9047.900.00-1365.67%
WAT220819C003000002022-05-05 10:02AM EDT300.0047.0745.5050.000.00-100151.40%
WAT220819C003100002022-07-19 11:49AM EDT310.0026.5024.2028.000.00-2462.40%
WAT220819C003200002022-07-19 11:24AM EDT320.0019.5015.1017.600.00-11742.59%
WAT220819C003300002022-08-11 2:56PM EDT330.006.907.809.500.00-131535.68%
WAT220819C003400002022-08-08 3:59PM EDT340.004.002.403.900.00-310132.09%
WAT220819C003500002022-08-12 2:18PM EDT350.000.500.152.30-0.25-33.33%1312439.50%
WAT220819C003600002022-08-12 10:24AM EDT360.000.250.004.80-0.44-63.77%32754.30%
WAT220819C003700002022-08-11 11:20AM EDT370.000.200.004.800.00-506066.94%
WAT220819C003800002022-08-03 10:40AM EDT380.000.800.004.800.00-81578.58%
WAT220819C003900002022-08-09 2:35PM EDT390.002.400.002.400.00-102374.83%
WAT220819C004000002022-08-01 12:55PM EDT400.002.060.002.150.00-1382.08%
WAT220819C004100002022-07-11 10:07AM EDT410.000.500.004.800.00-14109.41%
WAT220819C004200002022-03-24 3:39PM EDT420.001.600.004.800.00-15118.68%
WAT220819C004300002022-07-12 11:22AM EDT430.000.100.004.800.00--1127.54%
WAT220819C004700002022-01-18 4:05PM EDT470.002.450.001.500.00--23127.64%
WAT220819C004900002022-01-18 3:42PM EDT490.001.900.004.600.00-55172.53%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WAT220819P001800002022-01-18 1:09AM EDT180.001.500.004.800.00--1286.23%
WAT220819P002200002022-01-19 4:22PM EDT220.004.003.203.600.00-10224.68%
WAT220819P002300002022-07-13 3:11PM EDT230.000.150.004.800.00-1036188.48%
WAT220819P002400002022-06-13 11:52AM EDT240.002.600.001.500.00-2359134.08%
WAT220819P002500002022-05-24 11:00AM EDT250.004.302.353.500.00-12162.43%
WAT220819P002600002022-07-26 1:44PM EDT260.000.500.000.550.00-17589.75%
WAT220819P002700002022-05-20 3:07PM EDT270.008.384.607.800.00-22164.01%
WAT220819P002800002022-08-02 3:47PM EDT280.000.400.004.800.00-114106.18%
WAT220819P002900002022-08-02 3:46PM EDT290.000.550.004.600.00-125089.45%
WAT220819P003000002022-08-11 10:43AM EDT300.002.190.004.600.00-103973.97%
WAT220819P003100002022-08-11 2:50PM EDT310.000.900.050.650.00-203640.19%
WAT220819P003200002022-08-11 11:40AM EDT320.001.450.801.150.00-126032.47%
WAT220819P003300002022-08-11 2:50PM EDT330.004.322.204.500.00-204537.00%
WAT220819P003400002022-08-03 9:51AM EDT340.009.006.508.600.00-57731.70%
WAT220819P003500002022-08-05 9:32AM EDT350.0018.8513.0015.900.00-33630.25%
WAT220819P003600002022-08-04 10:17AM EDT360.0025.0022.5026.100.00-1644.70%
WAT220819P003700002022-07-14 10:24AM EDT370.0049.0032.6036.200.00-2057.29%
WAT220819P003800002022-01-25 10:52AM EDT380.0077.9075.1079.300.00--0263.81%
WAT220819P003900002022-05-03 9:35AM EDT390.0074.7062.0065.500.00--1141.93%
WAT220819P004000002022-05-04 9:45AM EDT400.0075.0069.2072.500.00-13133.20%
WAT220819P004100002022-02-03 10:39AM EDT410.0083.0088.2091.500.00--0207.28%
WAT220819P004600002022-06-22 11:19AM EDT460.00148.60112.10115.900.00--00.00%