NYSE - Delayed Quote • USD
Waters Corporation (WAT)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:25 PM EDT
| 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 | 58.90 | 66.60 | 0.00 | 0.00% | 1 | 5 | 75.95% |
| WAT240517C00270000 | 4/18/2024 1:34 PM | 270 | 27.50 | 49.10 | 54.60 | 0.00 | 0.00% | 1 | 6 | 53.08% |
| WAT240517C00280000 | 2/28/2024 2:42 PM | 280 | 62.40 | 63.00 | 72.00 | 0.00 | 0.00% | 10 | 10 | 187.91% |
| WAT240517C00290000 | 4/29/2024 2:28 PM | 290 | 26.50 | 31.90 | 36.20 | 0.00 | 0.00% | 1 | 29 | 53.61% |
| WAT240517C00300000 | 4/19/2024 6:43 PM | 300 | 10.80 | 23.00 | 28.40 | 0.00 | 0.00% | 5 | 14 | 50.53% |
| WAT240517C00310000 | 5/1/2024 7:57 PM | 310 | 14.40 | 17.20 | 18.50 | 0.00 | 0.00% | 1 | 21 | 48.88% |
| WAT240517C00320000 | 5/3/2024 7:14 PM | 320 | 11.55 | 10.90 | 12.60 | 3.45 | 42.59% | 1 | 119 | 47.78% |
| WAT240517C00330000 | 5/3/2024 7:14 PM | 330 | 7.15 | 6.80 | 7.90 | 1.85 | 34.91% | 551 | 287 | 46.24% |
| WAT240517C00340000 | 4/22/2024 4:24 PM | 340 | 1.40 | 3.70 | 4.70 | 0.00 | 0.00% | 1 | 225 | 45.61% |
| WAT240517C00350000 | 4/23/2024 2:08 PM | 350 | 1.00 | 1.75 | 2.80 | 0.00 | 0.00% | 1 | 60 | 46.25% |
| WAT240517C00360000 | 4/12/2024 4:55 PM | 360 | 3.78 | 0.50 | 1.75 | 0.00 | 0.00% | 1 | 178 | 48.00% |
| WAT240517C00370000 | 4/11/2024 5:14 PM | 370 | 0.75 | 0.00 | 1.20 | -3.75 | -83.33% | 1 | 51 | 50.78% |
| WAT240517C00380000 | 3/20/2024 3:37 PM | 380 | 6.10 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 25 | 52.20% |
| WAT240517C00390000 | 4/4/2024 7:35 PM | 390 | 1.80 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 19 | 58.45% |
| WAT240517C00400000 | 5/3/2024 5:27 PM | 400 | 0.15 | 0.00 | 0.25 | -0.01 | -6.25% | 4 | 625 | 53.56% |
| WAT240517C00410000 | 12/13/2023 8:42 PM | 410 | 3.00 | 1.30 | 1.85 | 0.00 | 0.00% | 1 | 5 | 81.35% |
| WAT240517C00420000 | 3/15/2024 3:38 PM | 420 | 1.80 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 75.51% |
| WAT240517C00480000 | 2/6/2024 4:09 PM | 480 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| WAT240517C00490000 | 2/6/2024 4:12 PM | 490 | 0.35 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 4 | 108.79% |
| WAT240517C00500000 | 4/4/2024 1:59 PM | 500 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | 6 | 17 | 101.07% |
| WAT240517C00520000 | 3/11/2024 2:02 PM | 520 | 0.65 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 5 | 121.00% |
| 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 | 226.95% |
| WAT240517P00130000 | 10/20/2023 3:55 PM | 130 | 0.60 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 1 | 279.98% |
| WAT240517P00140000 | 11/20/2023 8:34 PM | 140 | 0.55 | 0.00 | 2.95 | 0.00 | 0.00% | - | 1 | 238.87% |
| WAT240517P00145000 | 11/30/2023 6:34 PM | 145 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 253.03% |
| WAT240517P00160000 | 11/30/2023 5:40 PM | 160 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 225.39% |
| WAT240517P00165000 | 12/1/2023 7:59 PM | 165 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 216.75% |
| WAT240517P00175000 | 10/31/2023 4:47 PM | 175 | 4.40 | 0.45 | 3.70 | 0.00 | 0.00% | 307 | 261 | 194.04% |
| WAT240517P00180000 | 11/2/2023 2:59 PM | 180 | 4.40 | 0.55 | 6.00 | 0.00 | 0.00% | 1 | 0 | 206.54% |
| 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 | 168.24% |
| WAT240517P00200000 | 1/30/2024 8:29 PM | 200 | 0.70 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 10 | 129.00% |
| WAT240517P00210000 | 11/20/2023 3:29 PM | 210 | 4.90 | 0.10 | 4.60 | 0.00 | 0.00% | 2 | 3 | 147.83% |
| WAT240517P00220000 | 12/18/2023 2:54 PM | 220 | 2.15 | 1.45 | 3.60 | 0.00 | 0.00% | 1 | 37 | 136.84% |
| WAT240517P00230000 | 3/27/2024 1:55 PM | 230 | 0.09 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 32 | 95.56% |
| WAT240517P00240000 | 3/5/2024 7:23 PM | 240 | 0.65 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 31 | 85.16% |
| WAT240517P00250000 | 4/23/2024 5:58 PM | 250 | 0.45 | 0.00 | 0.70 | 0.00 | 0.00% | 3 | 40 | 65.58% |
| WAT240517P00260000 | 4/25/2024 7:57 PM | 260 | 0.79 | 0.05 | 1.10 | 0.00 | 0.00% | 1 | 205 | 61.94% |
| WAT240517P00270000 | 4/29/2024 6:55 PM | 270 | 0.80 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 33 | 55.57% |
| WAT240517P00280000 | 4/19/2024 6:38 PM | 280 | 5.90 | 0.60 | 1.85 | 0.00 | 0.00% | 3 | 62 | 51.73% |
| WAT240517P00290000 | 5/2/2024 7:17 PM | 290 | 2.75 | 1.40 | 2.85 | 0.00 | 0.00% | 15 | 61 | 53.96% |
| WAT240517P00300000 | 5/3/2024 5:29 PM | 300 | 3.40 | 3.30 | 4.10 | -1.10 | -24.44% | 550 | 87 | 48.68% |
| WAT240517P00310000 | 4/30/2024 5:21 PM | 310 | 11.50 | 5.10 | 7.10 | 0.00 | 0.00% | 3 | 108 | 48.23% |
| WAT240517P00320000 | 5/2/2024 4:20 PM | 320 | 14.90 | 9.10 | 10.60 | 0.00 | 0.00% | 1 | 35 | 44.78% |
| WAT240517P00330000 | 4/16/2024 5:27 PM | 330 | 20.62 | 13.80 | 16.30 | 0.00 | 0.00% | 1 | 19 | 44.81% |
| WAT240517P00340000 | 4/22/2024 1:39 PM | 340 | 44.15 | 21.30 | 23.80 | 0.00 | 0.00% | 2 | 66 | 47.27% |
| WAT240517P00350000 | 4/22/2024 1:39 PM | 350 | 53.80 | 28.80 | 32.80 | 0.00 | 0.00% | 2 | 63 | 53.31% |
| WAT240517P00360000 | 3/18/2024 7:11 PM | 360 | 20.10 | 51.00 | 59.40 | 0.00 | 0.00% | 4 | 26 | 121.34% |
| 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.
1,251.95
+0.17%
A Agilent Technologies, Inc.
139.45
+1.40%
ICLR ICON Public Limited Company
309.02
+2.64%
IDXX IDEXX Laboratories, Inc.
480.60
+1.00%
RVTY Revvity, Inc.
100.61
-0.46%
CRL Charles River Laboratories International, Inc.
233.47
+1.56%
IQV IQVIA Holdings Inc.
223.37
+0.55%
LH Laboratory Corporation of America Holdings
201.32
+0.53%
TMO Thermo Fisher Scientific Inc.
572.38
+0.20%
QGEN Qiagen N.V.
42.98
+0.70%