Watsco, Inc. (WSO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSO240719C00450000 | 2024-06-17 10:44AM EDT | 450.00 | 33.50 | 22.20 | 24.20 | 0.00 | - | - | 10 | 29.56% |
| WSO240719C00460000 | 2024-06-26 2:23PM EDT | 460.00 | 16.70 | 15.90 | 16.60 | -4.20 | -20.10% | 4 | 5 | 26.60% |
| WSO240719C00470000 | 2024-06-26 12:35PM EDT | 470.00 | 11.10 | 10.40 | 11.30 | -4.20 | -27.45% | 2 | 10 | 26.29% |
| WSO240719C00480000 | 2024-06-25 3:44PM EDT | 480.00 | 10.60 | 6.40 | 7.80 | +0.30 | +2.91% | 2 | 12 | 27.22% |
| WSO240719C00490000 | 2024-06-26 11:07AM EDT | 490.00 | 5.00 | 3.40 | 4.80 | -3.00 | -37.50% | 1 | 66 | 26.86% |
| WSO240719C00500000 | 2024-06-25 3:34PM EDT | 500.00 | 3.65 | 2.30 | 3.00 | -2.95 | -44.70% | 11 | 25 | 27.28% |
| WSO240719C00510000 | 2024-06-24 11:47AM EDT | 510.00 | 4.00 | 1.05 | 2.20 | 0.00 | - | 3 | 6 | 29.24% |
| WSO240719C00520000 | 2024-06-17 3:37PM EDT | 520.00 | 4.80 | 0.45 | 1.50 | 0.00 | - | 1 | 15 | 30.40% |
| WSO240719C00550000 | 2024-06-18 2:18PM EDT | 550.00 | 1.40 | 0.15 | 0.75 | 0.00 | - | - | 45 | 36.19% |
| WSO240719C00560000 | 2024-06-20 11:06AM EDT | 560.00 | 1.91 | 0.05 | 0.75 | 0.00 | - | - | 1 | 39.36% |
| WSO240719C00570000 | 2024-05-22 1:35PM EDT | 570.00 | 1.32 | 0.00 | 2.05 | 0.00 | - | - | 2 | 51.94% |
| WSO240719C00580000 | 2024-06-20 11:06AM EDT | 580.00 | 0.97 | 0.00 | 2.25 | 0.00 | - | - | 2 | 56.49% |
| WSO240719C00600000 | 2024-06-20 11:06AM EDT | 600.00 | 0.38 | 0.00 | 1.40 | 0.00 | - | - | 1 | 50.51% |
| WSO240719C00620000 | 2024-06-21 11:14AM EDT | 620.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 55.54% |
| WSO240719C00640000 | 2024-06-20 9:30AM EDT | 640.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 44.14% |
| WSO240719C00660000 | 2024-06-12 2:23PM EDT | 660.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 10 | 57.08% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSO240719P00290000 | 2024-06-12 2:24PM EDT | 290.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 10 | 78.71% |
| WSO240719P00300000 | 2024-06-25 3:58PM EDT | 300.00 | 0.05 | 0.00 | 0.40 | -0.05 | -50.00% | 7 | 22 | 72.56% |
| WSO240719P00400000 | 2024-06-18 3:52PM EDT | 400.00 | 0.82 | 0.35 | 2.10 | 0.00 | - | 2 | 2 | 45.29% |
| WSO240719P00410000 | 2024-06-12 9:30AM EDT | 410.00 | 1.55 | 0.75 | 2.20 | 0.00 | - | 1 | 3 | 40.25% |
| WSO240719P00420000 | 2024-06-21 1:34PM EDT | 420.00 | 1.72 | 1.35 | 2.80 | 0.00 | - | 2 | 3 | 37.23% |
| WSO240719P00430000 | 2024-06-21 1:34PM EDT | 430.00 | 2.60 | 2.40 | 4.20 | 0.00 | - | 2 | 5 | 36.18% |
| WSO240719P00440000 | 2024-06-25 3:42PM EDT | 440.00 | 3.51 | 4.00 | 4.40 | -1.59 | -31.18% | 3 | 18 | 30.23% |
| WSO240719P00450000 | 2024-06-26 1:17PM EDT | 450.00 | 6.60 | 6.40 | 6.90 | +1.60 | +32.00% | 1 | 4 | 29.57% |
| WSO240719P00460000 | 2024-06-20 11:24AM EDT | 460.00 | 7.70 | 10.00 | 10.60 | 0.00 | - | 2 | 7 | 29.41% |
| WSO240719P00470000 | 2024-06-14 12:33PM EDT | 470.00 | 13.60 | 14.50 | 15.30 | 0.00 | - | - | 10 | 29.02% |
| WSO240719P00480000 | 2024-06-24 3:26PM EDT | 480.00 | 15.30 | 21.00 | 22.10 | 0.00 | - | 1 | 14 | 30.76% |
| WSO240719P00490000 | 2024-06-24 10:07AM EDT | 490.00 | 21.15 | 27.30 | 30.60 | 0.00 | - | 2 | 11 | 34.49% |
| WSO240719P00500000 | 2024-06-13 2:38PM EDT | 500.00 | 26.10 | 35.50 | 38.60 | 0.00 | - | 1 | 2 | 35.67% |
| WSO240719P00510000 | 2024-06-14 9:37AM EDT | 510.00 | 38.00 | 44.10 | 47.60 | 0.00 | - | - | 1 | 38.32% |
© 2024 Yahoo. All rights reserved.