WAT - Waters Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WAT200221C001450002019-07-11 2:44PM EST145.0073.8067.2072.000.00--10.00%
WAT200221C001650002019-07-15 12:17PM EST165.0055.6143.1045.000.00-100.00%
WAT200221C001950002019-10-29 9:10AM EST195.0021.4030.4031.700.00-420.00%
WAT200221C002000002020-01-21 3:55PM EST200.0044.6039.8043.000.00-1068.31%
WAT200221C002100002020-01-21 3:27PM EST210.0035.2430.7033.400.00-110058.83%
WAT200221C002200002020-01-22 11:48AM EST220.0026.7522.2022.900.00-1049.13%
WAT200221C002300002020-01-23 11:15AM EST230.0015.4414.3015.000.00-1042.68%
WAT200221C002400002020-01-23 11:42AM EST240.008.508.408.800.00-10038.56%
WAT200221C002500002020-01-23 11:10AM EST250.004.804.004.500.00-10035.77%
WAT200221C002600002020-01-23 3:14PM EST260.002.001.752.050.00-300034.31%
WAT200221C002700002019-10-21 9:48AM EST270.001.600.552.700.00--2047.11%
WAT200221C002800002020-01-22 10:23AM EST280.000.480.200.400.00--034.69%
WAT200221C003000002019-12-06 9:34AM EST300.000.300.002.150.00-1155.69%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WAT200221P001450002019-08-29 11:16AM EST145.001.020.552.750.00-927119.04%
WAT200221P001500002019-08-29 11:14AM EST150.001.450.553.100.00-620114.82%
WAT200221P001550002019-09-18 12:11PM EST155.001.070.753.100.00--12109.42%
WAT200221P001600002020-01-21 1:45PM EST160.000.100.000.200.00-225061.52%
WAT200221P001650002019-09-03 12:26PM EST165.002.500.603.200.00-44095.97%
WAT200221P001700002019-08-29 10:13AM EST170.003.201.902.750.00-2894.43%
WAT200221P001750002020-01-09 12:39PM EST175.000.230.100.300.00-1053.81%
WAT200221P001800002019-12-17 11:56AM EST180.001.320.002.300.00-1068.43%
WAT200221P001850002020-01-10 12:05PM EST185.000.340.100.350.00-25049.56%
WAT200221P001900002020-01-14 10:43AM EST190.000.500.150.350.00-1045.02%
WAT200221P001950002020-01-17 3:39PM EST195.000.350.200.400.00-1041.60%
WAT200221P002000002020-01-22 3:59PM EST200.000.350.300.500.00-3038.84%
WAT200221P002100002020-01-23 1:35PM EST210.000.970.700.950.00-4034.72%
WAT200221P002200002020-01-22 3:59PM EST220.001.571.752.050.00-3031.90%
WAT200221P002300002020-01-23 2:20PM EST230.003.803.904.300.00-3029.46%
WAT200221P002400002020-01-23 1:45PM EST240.008.307.608.200.00-1026.62%
WAT200221P002500002020-01-21 11:29AM EST250.0011.4013.4014.100.00-6022.23%
WAT200221P002600002020-01-23 3:31PM EST260.0021.1020.8022.000.00-160.00%
WAT200221P002700002019-09-10 11:11AM EST270.0051.1854.5059.100.00-64140.51%
WAT200221P002800002019-08-18 11:03PM EST280.0078.3751.1055.500.00---96.30%
WAT200221P002900002019-08-13 12:07PM EST290.0082.4856.3061.000.00-2083.42%
WAT200221P003000002019-09-10 11:11AM EST300.0080.3584.3088.300.00-40169.75%