New Zealand markets close in 5 hours 34 minutes

Waters Corporation (WAT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
310.38-12.50 (-3.87%)
At close: 04:04PM EST
310.00 -0.38 (-0.12%)
After hours: 04:33PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WAT220218C002300002021-11-22 10:39AM EST230.00126.00130.70133.700.00-10316.31%
WAT220218C002400002021-11-10 7:00AM EST240.00174.54101.90106.000.00--2222.02%
WAT220218C002500002021-11-10 7:00AM EST250.00154.6092.2096.500.00--1206.09%
WAT220218C002600002021-11-10 7:00AM EST260.00155.0182.5087.000.00--2190.48%
WAT220218C002800002022-01-25 10:59AM EST280.0035.3034.2037.90-51.20-59.19%13954.04%
WAT220218C002900002021-12-20 10:10AM EST290.0058.1039.9042.800.00-1196.22%
WAT220218C003000002022-01-20 12:41PM EST300.0030.0020.6023.500.00-1151.31%
WAT220218C003100002022-01-24 12:06PM EST310.0016.0014.8017.900.00-1254.72%
WAT220218C003200002022-01-24 3:01PM EST320.0013.598.3012.800.00-11452.26%
WAT220218C003300002022-01-24 3:01PM EST330.009.336.309.200.00-173251.70%
WAT220218C003400002022-01-25 10:00AM EST340.004.763.506.10-1.34-21.97%15049.99%
WAT220218C003500002022-01-19 9:30AM EST350.004.551.454.800.00-1652.67%
WAT220218C003600002022-01-24 10:36AM EST360.002.660.803.600.00-423654.13%
WAT220218C003700002022-01-14 11:08AM EST370.003.200.503.000.00-10116257.21%
WAT220218C003800002022-01-14 11:08AM EST380.001.590.102.500.00-15051.06%
WAT220218C003900002022-01-12 10:33AM EST390.001.000.001.50-2.08-67.53%114550.07%
WAT220218C004000002022-01-11 2:10PM EST400.001.780.001.500.00-17354.42%
WAT220218C004100002021-12-23 2:23PM EST410.004.270.001.500.00-21558.59%
WAT220218C004200002022-01-25 12:28PM EST420.000.350.100.95-1.56-81.68%32558.96%
WAT220218C004300002021-12-23 1:50PM EST430.002.020.001.500.00-72766.48%
WAT220218C004400002021-12-03 12:45PM EST440.002.311.401.900.00-32381.25%
WAT220218C004600002021-10-28 10:38AM EST460.003.300.352.800.00-1188.26%
WAT220218C004800002022-01-03 10:21AM EST480.000.500.004.400.00-13102.00%
WAT220218C005000002021-10-25 11:45AM EST500.001.050.003.000.00-13101.47%
WAT220218C005600002021-11-10 7:00AM EST560.002.350.301.800.00-8586112.99%
WAT220218C005800002021-11-10 7:00AM EST580.002.350.002.350.00-114114120.43%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WAT220218P001750002022-01-24 12:07PM EST175.000.450.100.500.00-7875799.80%
WAT220218P001800002021-11-10 7:00AM EST180.001.050.602.000.00-44121.19%
WAT220218P002400002022-01-19 9:30AM EST240.001.040.703.500.00--172.61%
WAT220218P002500002022-01-19 9:30AM EST250.000.910.253.500.00--761.69%
WAT220218P002600002022-01-10 2:50PM EST260.001.511.555.000.00-2362.40%
WAT220218P002700002022-01-21 3:15PM EST270.002.651.855.200.00-10110954.18%
WAT220218P002800002022-01-07 12:07PM EST280.002.754.206.700.00-1010453.11%
WAT220218P002900002022-01-11 2:10PM EST290.002.666.009.300.00-1750.45%
WAT220218P003000002022-01-20 3:51PM EST300.007.169.9012.500.00-32154.01%
WAT220218P003100002022-01-24 11:58AM EST310.0015.8313.9017.000.00-1312753.12%
WAT220218P003200002022-01-24 11:58AM EST320.0021.3019.5022.500.00-56152.52%
WAT220218P003300002022-01-20 9:52AM EST330.0027.0024.9028.800.00-160351.64%
WAT220218P003400002022-01-19 10:19AM EST340.0020.5532.0035.800.00-17150.30%
WAT220218P003500002022-01-10 11:23AM EST350.0025.5041.2043.900.00-43250.43%
WAT220218P003600002021-12-28 3:55PM EST360.0013.8649.8052.300.00-1849.33%
WAT220218P003700002022-01-03 1:40PM EST370.0020.5058.8062.100.00-51554.18%
WAT220218P003800002021-12-29 12:00PM EST380.0022.4068.1072.200.00--260.47%
WAT220218P004000002021-11-02 8:35AM EST400.0057.0071.3074.500.00-130.00%
WAT220218P004100002021-11-10 7:00AM EST410.0068.4670.1073.500.00-1150.00%
WAT220218P004300002021-11-10 7:00AM EST430.0043.1088.1092.000.00-2150.00%
WAT220218P004600002021-11-10 7:00AM EST460.00113.50117.70122.000.00-110.00%
WAT220218P004800002021-11-10 7:00AM EST480.00100.50137.80141.500.00--00.00%
WAT220218P004900002021-11-10 7:00AM EST490.00110.00147.30151.000.00-11110.00%
WAT220218P005200002021-11-10 7:00AM EST520.00113.40177.50181.000.00--00.00%