W. P. Carey Inc. (WPC)
NYSE - Nasdaq Real-time 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 | 86.91% |
| WPC250117C00035000 | 2023-09-14 12:21PM EDT | 35.00 | 29.10 | 19.60 | 20.00 | 0.00 | - | 20 | 0 | 0.00% |
| WPC250117C00045000 | 2024-06-26 11:10AM EDT | 45.00 | 10.18 | 9.40 | 12.70 | 0.00 | - | 6 | 37 | 39.65% |
| WPC250117C00050000 | 2024-06-27 3:09PM EDT | 50.00 | 6.13 | 6.40 | 7.40 | +0.06 | +0.99% | 2 | 120 | 25.11% |
| WPC250117C00055000 | 2024-06-27 1:26PM EDT | 55.00 | 3.10 | 3.20 | 3.50 | +0.13 | +4.38% | 16 | 319 | 19.19% |
| WPC250117C00060000 | 2024-06-27 3:28PM EDT | 60.00 | 1.27 | 1.30 | 1.45 | 0.00 | - | 11 | 351 | 18.34% |
| WPC250117C00065000 | 2024-06-26 12:27PM EDT | 65.00 | 0.50 | 0.50 | 0.55 | 0.00 | - | 17 | 729 | 18.56% |
| WPC250117C00070000 | 2024-06-25 1:41PM EDT | 70.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 9 | 443 | 20.80% |
| WPC250117C00075000 | 2024-06-14 1:28PM EDT | 75.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 2 | 415 | 25.34% |
| WPC250117C00080000 | 2024-06-24 10:59AM EDT | 80.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 3 | 152 | 44.15% |
| WPC250117C00085000 | 2024-04-01 1:06PM EDT | 85.00 | 0.26 | 0.00 | 1.25 | 0.00 | - | 10 | 75 | 46.19% |
| WPC250117C00090000 | 2024-06-25 1:44PM EDT | 90.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 2 | 11 | 55.33% |
| 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 | 39.75% |
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 | - | 16 | 37 | 47.95% |
| WPC250117P00035000 | 2024-05-29 3:50PM EDT | 35.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 38 | 38.92% |
| WPC250117P00040000 | 2024-06-27 1:57PM EDT | 40.00 | 0.29 | 0.10 | 1.75 | -0.01 | -3.33% | 3 | 48 | 49.39% |
| WPC250117P00045000 | 2024-06-25 3:57PM EDT | 45.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 1 | 164 | 26.32% |
| WPC250117P00050000 | 2024-06-27 3:09PM EDT | 50.00 | 1.62 | 1.45 | 1.60 | +0.02 | +1.25% | 6 | 415 | 24.00% |
| WPC250117P00055000 | 2024-06-27 1:57PM EDT | 55.00 | 3.64 | 3.30 | 3.50 | +0.44 | +13.75% | 3 | 300 | 23.17% |
| WPC250117P00060000 | 2024-06-27 3:53PM EDT | 60.00 | 6.60 | 5.00 | 7.90 | -0.30 | -4.35% | 1 | 88 | 31.71% |
| WPC250117P00065000 | 2024-06-27 11:42AM EDT | 65.00 | 10.80 | 8.80 | 11.00 | -0.30 | -2.70% | 2 | 216 | 27.88% |
| 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 | 53.81% |
| WPC250117P00100000 | 2024-01-22 12:43PM EDT | 100.00 | 34.70 | 40.80 | 45.50 | 0.00 | - | - | 0 | 56.32% |
© 2024 Yahoo. All rights reserved.