W. P. Carey Inc. (WPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPC250117C00030000 | 2023-10-11 10:01AM EDT | 30.00 | 24.56 | 23.00 | 28.00 | 0.00 | - | 1 | 1 | 79.05% |
| WPC250117C00035000 | 2023-09-14 12:21PM EDT | 35.00 | 29.10 | 19.60 | 20.00 | 0.00 | - | 20 | 0 | 0.00% |
| WPC250117C00045000 | 2024-04-17 12:06PM EDT | 45.00 | 10.20 | 13.80 | 16.70 | 0.00 | - | 1 | 37 | 56.02% |
| WPC250117C00050000 | 2024-06-11 9:44AM EDT | 50.00 | 7.00 | 7.00 | 7.30 | 0.00 | - | 2 | 71 | 21.09% |
| WPC250117C00055000 | 2024-06-13 3:02PM EDT | 55.00 | 3.85 | 3.80 | 4.00 | 0.00 | - | 16 | 178 | 20.12% |
| WPC250117C00060000 | 2024-06-14 2:25PM EDT | 60.00 | 1.85 | 1.75 | 1.90 | +0.07 | +3.93% | 5 | 254 | 19.75% |
| WPC250117C00065000 | 2024-06-13 1:40PM EDT | 65.00 | 0.78 | 0.75 | 0.85 | 0.00 | - | 3 | 724 | 20.12% |
| WPC250117C00070000 | 2024-06-13 1:39PM EDT | 70.00 | 0.37 | 0.35 | 0.40 | 0.00 | - | 2 | 444 | 21.07% |
| WPC250117C00075000 | 2024-06-14 1:28PM EDT | 75.00 | 0.20 | 0.10 | 0.35 | -0.09 | -31.03% | 2 | 417 | 24.90% |
| WPC250117C00080000 | 2024-05-24 9:35AM EDT | 80.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 2 | 152 | 31.32% |
| WPC250117C00085000 | 2024-04-01 1:06PM EDT | 85.00 | 0.26 | 0.00 | 1.25 | 0.00 | - | 10 | 75 | 44.24% |
| WPC250117C00090000 | 2024-01-23 4:42PM EDT | 90.00 | 0.33 | 0.00 | 1.40 | 0.00 | - | 2 | 9 | 49.74% |
| WPC250117C00095000 | 2024-01-22 10:30AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 12.50% |
| WPC250117C00100000 | 2024-05-16 2:06PM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 38.14% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPC250117P00030000 | 2024-05-23 9:30AM EDT | 30.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 47.07% |
| WPC250117P00035000 | 2024-05-29 3:50PM EDT | 35.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 38 | 39.55% |
| WPC250117P00040000 | 2024-06-07 3:56PM EDT | 40.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 3 | 47 | 31.06% |
| WPC250117P00045000 | 2024-06-07 3:55PM EDT | 45.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 2 | 163 | 26.76% |
| WPC250117P00050000 | 2024-06-14 1:18PM EDT | 50.00 | 1.58 | 1.45 | 1.75 | -0.02 | -1.25% | 1 | 198 | 25.22% |
| WPC250117P00055000 | 2024-06-14 1:16PM EDT | 55.00 | 3.40 | 3.30 | 3.60 | +0.10 | +3.03% | 1 | 300 | 24.23% |
| WPC250117P00060000 | 2024-06-12 10:41AM EDT | 60.00 | 6.20 | 6.20 | 8.40 | 0.00 | - | 1 | 88 | 35.23% |
| WPC250117P00065000 | 2024-05-08 3:46PM EDT | 65.00 | 9.70 | 8.00 | 10.30 | 0.00 | - | 1 | 126 | 24.39% |
| WPC250117P00070000 | 2024-04-16 9:30AM EDT | 70.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| WPC250117P00075000 | 2023-12-27 11:14AM EDT | 75.00 | 12.00 | 12.30 | 14.80 | 0.00 | - | 1 | 58 | 0.00% |
| WPC250117P00080000 | 2023-12-01 10:44AM EDT | 80.00 | 18.60 | 15.60 | 16.80 | 0.00 | - | 2 | 2 | 0.00% |
| WPC250117P00085000 | 2023-08-31 11:43AM EDT | 85.00 | 21.10 | 29.30 | 31.40 | 0.00 | - | 1 | 1 | 55.10% |
| WPC250117P00100000 | 2024-01-22 12:43PM EDT | 100.00 | 34.70 | 40.80 | 45.50 | 0.00 | - | - | 0 | 58.89% |
© 2024 Yahoo. All rights reserved.