Options Chain for WP CAREY INC COM (WPC) - $55.46 as of 4/29/2024 5:29:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.00 | 27.80 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 35.00 | 19.30 | 22.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 40.00 | 14.20 | 17.50 | 15.50 | 0.00 | 0.00% | 0 | 40 | 1.70 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 3:59:52 PM EST |
| 45.00 | 8.80 | 12.10 | 11.50 | 0.00 | 0.00% | 0 | 15 | 1.36 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 3:59:52 PM EST |
| 50.00 | 4.90 | 8.00 | 6.00 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.97 | 0.02 | -0.02 | 4/19/2024 | 4/29/2024 3:59:52 PM EST |
| 55.00 | 1.65 | 1.80 | 1.75 | +0.85 | +94.45% | 34 | 160 | 0.25 | 0.62 | 0.13 | -0.04 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 60.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 6 | 641 | 0.24 | 0.09 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.10 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.26 | 0.00 | 0.00 | -0.01 | 4/3/2024 | 4/29/2024 3:59:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 282 | 0.35 | -0.03 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 3:59:52 PM EST |
| 55.00 | 0.80 | 0.90 | 0.85 | -0.25 | -22.73% | 34 | 490 | 0.25 | -0.38 | 0.13 | -0.04 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 60.00 | 3.50 | 4.60 | 5.00 | +1.22 | +32.28% | 3 | 21 | 0.30 | -0.91 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 65.00 | 7.50 | 10.80 | 8.87 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 3:59:52 PM EST |
| 70.00 | 13.10 | 15.70 | 13.93 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/29/2024 3:59:52 PM EST |
| 75.00 | 17.70 | 19.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 80.00 | 23.10 | 24.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 85.00 | 27.70 | 31.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST |