NYSE - Nasdaq Real Time Price • USD
Waters Corporation (WAT)
As of 12:19 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAT240517C00155000 | 11/7/2023 2:37 PM | 155 | 110.70 | 138.30 | 144.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| WAT240517C00250000 | 11/3/2023 7:22 PM | 250 | 33.40 | 50.50 | 57.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WAT240517C00260000 | 4/18/2024 1:34 PM | 260 | 35.50 | 48.20 | 54.20 | 0.00 | 0.00% | 4 | 5 | 69.79% |
| WAT240517C00270000 | 4/18/2024 1:34 PM | 270 | 27.50 | 40.50 | 44.30 | 0.00 | 0.00% | 4 | 6 | 59.82% |
| WAT240517C00280000 | 2/28/2024 2:42 PM | 280 | 62.40 | 63.00 | 72.00 | 0.00 | 0.00% | 10 | 10 | 177.43% |
| WAT240517C00290000 | 4/19/2024 2:59 PM | 290 | 16.70 | 24.60 | 26.40 | 0.00 | 0.00% | 1 | 29 | 47.22% |
| WAT240517C00300000 | 4/19/2024 6:43 PM | 300 | 10.80 | 17.60 | 18.60 | 0.00 | 0.00% | 5 | 14 | 42.58% |
| WAT240517C00310000 | 4/25/2024 2:40 PM | 310 | 12.20 | 11.80 | 12.50 | 2.10 | 20.79% | 1 | 21 | 40.48% |
| WAT240517C00320000 | 4/26/2024 2:35 PM | 320 | 7.70 | 7.30 | 8.00 | 1.20 | 18.46% | 15 | 118 | 39.53% |
| WAT240517C00330000 | 4/26/2024 2:38 PM | 330 | 4.50 | 4.30 | 4.80 | -0.80 | -15.09% | 3 | 288 | 38.83% |
| WAT240517C00340000 | 4/22/2024 4:24 PM | 340 | 1.40 | 2.15 | 2.85 | 0.00 | 0.00% | 1 | 225 | 39.04% |
| WAT240517C00350000 | 4/23/2024 2:08 PM | 350 | 1.00 | 0.85 | 1.95 | 0.00 | 0.00% | 1 | 60 | 41.38% |
| WAT240517C00360000 | 4/12/2024 4:55 PM | 360 | 3.78 | 0.40 | 1.30 | 0.00 | 0.00% | 1 | 178 | 43.15% |
| WAT240517C00370000 | 4/11/2024 5:14 PM | 370 | 4.50 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 51 | 50.64% |
| WAT240517C00380000 | 3/20/2024 3:37 PM | 380 | 6.10 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 25 | 56.23% |
| WAT240517C00390000 | 4/4/2024 7:35 PM | 390 | 1.80 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 19 | 53.37% |
| WAT240517C00400000 | 4/24/2024 1:30 PM | 400 | 0.16 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 625 | 46.97% |
| WAT240517C00410000 | 12/13/2023 8:42 PM | 410 | 3.00 | 1.30 | 1.85 | 0.00 | 0.00% | 1 | 5 | 72.22% |
| WAT240517C00420000 | 3/15/2024 3:38 PM | 420 | 1.80 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 66.72% |
| WAT240517C00480000 | 2/6/2024 4:09 PM | 480 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 25.00% |
| WAT240517C00490000 | 2/6/2024 4:12 PM | 490 | 0.35 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 4 | 92.92% |
| WAT240517C00500000 | 4/4/2024 1:59 PM | 500 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | 6 | 17 | 86.23% |
| WAT240517C00520000 | 3/11/2024 2:02 PM | 520 | 0.65 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 5 | 102.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WAT240517P00120000 | 10/27/2023 3:23 PM | 120 | 0.55 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 0 | 175.98% |
| WAT240517P00130000 | 10/20/2023 3:55 PM | 130 | 0.60 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 1 | 217.29% |
| WAT240517P00140000 | 11/20/2023 8:34 PM | 140 | 0.55 | 0.00 | 2.95 | 0.00 | 0.00% | - | 1 | 184.67% |
| WAT240517P00145000 | 11/30/2023 6:34 PM | 145 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 195.58% |
| WAT240517P00160000 | 11/30/2023 5:40 PM | 160 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 173.39% |
| WAT240517P00165000 | 12/1/2023 7:59 PM | 165 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 166.46% |
| WAT240517P00175000 | 10/31/2023 4:47 PM | 175 | 4.40 | 0.45 | 3.70 | 0.00 | 0.00% | 307 | 261 | 148.36% |
| WAT240517P00180000 | 11/2/2023 2:59 PM | 180 | 4.40 | 0.55 | 6.00 | 0.00 | 0.00% | 1 | 0 | 157.91% |
| WAT240517P00185000 | 10/23/2023 2:35 PM | 185 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| WAT240517P00190000 | 11/14/2023 3:13 PM | 190 | 3.10 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 3 | 127.69% |
| WAT240517P00200000 | 1/30/2024 8:29 PM | 200 | 0.70 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 10 | 97.02% |
| WAT240517P00210000 | 11/20/2023 3:29 PM | 210 | 4.90 | 0.10 | 4.60 | 0.00 | 0.00% | 2 | 3 | 110.99% |
| WAT240517P00220000 | 12/18/2023 2:54 PM | 220 | 2.15 | 1.45 | 3.60 | 0.00 | 0.00% | 1 | 37 | 102.03% |
| WAT240517P00230000 | 3/27/2024 1:55 PM | 230 | 0.09 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 32 | 70.00% |
| WAT240517P00240000 | 3/5/2024 7:23 PM | 240 | 0.65 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 31 | 61.57% |
| WAT240517P00250000 | 4/23/2024 5:58 PM | 250 | 0.45 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 40 | 53.39% |
| WAT240517P00260000 | 4/25/2024 7:57 PM | 260 | 0.79 | 0.25 | 1.00 | 0.00 | 0.00% | 1 | 205 | 48.32% |
| WAT240517P00270000 | 4/24/2024 4:13 PM | 270 | 1.70 | 1.00 | 1.55 | 0.00 | 0.00% | 1 | 33 | 44.80% |
| WAT240517P00280000 | 4/19/2024 6:38 PM | 280 | 5.90 | 2.00 | 2.65 | 0.00 | 0.00% | 3 | 62 | 42.68% |
| WAT240517P00290000 | 4/24/2024 6:51 PM | 290 | 4.90 | 4.00 | 4.40 | 0.00 | 0.00% | 1 | 45 | 40.61% |
| WAT240517P00300000 | 4/24/2024 4:53 PM | 300 | 8.71 | 6.50 | 7.20 | 0.00 | 0.00% | 1 | 87 | 39.08% |
| WAT240517P00310000 | 4/24/2024 4:54 PM | 310 | 13.20 | 10.60 | 11.40 | 0.00 | 0.00% | 2 | 105 | 38.21% |
| WAT240517P00320000 | 4/25/2024 2:21 PM | 320 | 19.50 | 16.20 | 17.00 | 0.00 | 0.00% | 1 | 33 | 37.53% |
| WAT240517P00330000 | 4/16/2024 5:27 PM | 330 | 20.62 | 22.60 | 25.70 | 0.00 | 0.00% | 1 | 19 | 43.85% |
| WAT240517P00340000 | 4/22/2024 1:39 PM | 340 | 44.15 | 30.70 | 32.90 | 0.00 | 0.00% | 2 | 66 | 41.27% |
| WAT240517P00350000 | 4/22/2024 1:39 PM | 350 | 53.80 | 38.40 | 42.50 | 0.00 | 0.00% | 2 | 63 | 46.90% |
| WAT240517P00360000 | 3/18/2024 7:11 PM | 360 | 20.10 | 51.00 | 59.40 | 0.00 | 0.00% | 4 | 26 | 67.51% |
| WAT240517P00370000 | 3/8/2024 5:18 PM | 370 | 23.10 | 34.50 | 38.50 | 0.00 | 0.00% | 18 | 26 | 0.00% |
Related Tickers
MTD Mettler-Toledo International Inc.
1,249.60
+1.35%
A Agilent Technologies, Inc.
138.10
+1.27%
IQV IQVIA Holdings Inc.
235.91
+0.82%
IDXX IDEXX Laboratories, Inc.
495.13
+1.20%
CRL Charles River Laboratories International, Inc.
228.81
+0.44%
ICLR ICON Public Limited Company
310.21
+3.38%
TMO Thermo Fisher Scientific Inc.
573.32
+0.28%
MEDP Medpace Holdings, Inc.
392.94
+0.81%
DHR Danaher Corporation
247.34
+0.62%
DGX Quest Diagnostics Incorporated
135.16
-0.20%