Watsco, Inc. (WSO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSO240517C00195000 | 2024-04-24 9:51AM EDT | 195.00 | 252.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WSO240517C00260000 | 2024-04-24 9:56AM EDT | 260.00 | 187.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WSO240517C00290000 | 2024-04-24 9:56AM EDT | 290.00 | 157.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WSO240517C00320000 | 2024-01-12 4:54PM EDT | 320.00 | 92.74 | 99.00 | 103.00 | 0.00 | - | - | 1 | 0.00% |
| WSO240517C00340000 | 2024-01-12 4:54PM EDT | 340.00 | 75.38 | 81.50 | 85.00 | 0.00 | - | - | 1 | 0.00% |
| WSO240517C00350000 | 2024-01-24 11:07AM EDT | 350.00 | 54.48 | 43.70 | 47.50 | 0.00 | - | - | 1 | 0.00% |
| WSO240517C00360000 | 2024-02-13 10:32AM EDT | 360.00 | 36.90 | 43.00 | 46.60 | 0.00 | - | - | 1 | 0.00% |
| WSO240517C00370000 | 2024-01-31 11:37AM EDT | 370.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WSO240517C00380000 | 2024-04-24 10:29AM EDT | 380.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WSO240517C00390000 | 2024-04-24 10:33AM EDT | 390.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSO240517C00400000 | 2024-04-24 9:44AM EDT | 400.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WSO240517C00410000 | 2024-05-06 12:18PM EDT | 410.00 | 63.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WSO240517C00420000 | 2024-05-03 10:32AM EDT | 420.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSO240517C00430000 | 2024-05-01 11:16AM EDT | 430.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WSO240517C00440000 | 2024-05-06 1:10PM EDT | 440.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WSO240517C00450000 | 2024-05-06 1:11PM EDT | 450.00 | 24.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WSO240517C00460000 | 2024-05-06 12:12PM EDT | 460.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WSO240517C00470000 | 2024-05-06 2:36PM EDT | 470.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WSO240517C00480000 | 2024-04-25 11:51AM EDT | 480.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| WSO240517C00490000 | 2024-04-24 12:16PM EDT | 490.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WSO240517C00500000 | 2024-04-25 9:44AM EDT | 500.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| WSO240517C00640000 | 2023-12-27 10:48AM EDT | 640.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 1 | 58.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSO240517P00250000 | 2023-10-24 12:03PM EDT | 250.00 | 4.70 | 0.00 | 3.20 | 0.00 | - | - | 1 | 201.12% |
| WSO240517P00270000 | 2024-04-23 3:05PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| WSO240517P00290000 | 2024-02-23 4:37PM EDT | 290.00 | 1.85 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 140.14% |
| WSO240517P00300000 | 2024-04-25 11:45AM EDT | 300.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WSO240517P00310000 | 2024-04-25 3:14PM EDT | 310.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| WSO240517P00320000 | 2024-03-22 11:00AM EDT | 320.00 | 0.47 | 0.35 | 2.10 | 0.00 | - | 1 | 1 | 125.17% |
| WSO240517P00330000 | 2024-04-24 10:47AM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WSO240517P00340000 | 2024-04-30 1:19PM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WSO240517P00350000 | 2024-04-25 11:45AM EDT | 350.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| WSO240517P00360000 | 2024-04-25 11:10AM EDT | 360.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WSO240517P00370000 | 2024-04-17 3:11PM EDT | 370.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| WSO240517P00380000 | 2024-04-24 10:35AM EDT | 380.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WSO240517P00390000 | 2024-05-01 1:03PM EDT | 390.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WSO240517P00400000 | 2024-04-24 3:09PM EDT | 400.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WSO240517P00410000 | 2024-04-29 11:12AM EDT | 410.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 12.50% |
| WSO240517P00420000 | 2024-05-06 11:10AM EDT | 420.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WSO240517P00430000 | 2024-05-06 9:43AM EDT | 430.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WSO240517P00440000 | 2024-05-03 9:35AM EDT | 440.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| WSO240517P00450000 | 2024-05-03 1:59PM EDT | 450.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WSO240517P00460000 | 2024-05-06 11:14AM EDT | 460.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WSO240517P00470000 | 2024-05-06 2:16PM EDT | 470.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| WSO240517P00490000 | 2024-04-25 9:35AM EDT | 490.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WSO240517P00560000 | 2024-04-17 1:45PM EDT | 560.00 | 153.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.