Watsco, Inc. (WSO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSO241018C00220000 | 2024-04-24 9:38AM EDT | 220.00 | 222.70 | 269.20 | 274.00 | 0.00 | - | - | 2 | 161.57% |
| WSO241018C00240000 | 2024-04-24 9:38AM EDT | 240.00 | 203.40 | 249.60 | 254.50 | 0.00 | - | - | 2 | 147.67% |
| WSO241018C00300000 | 2024-06-20 1:40PM EDT | 300.00 | 180.28 | 161.20 | 165.50 | 0.00 | - | - | 1 | 55.47% |
| WSO241018C00330000 | 2023-09-25 12:17PM EDT | 330.00 | 65.30 | 51.30 | 54.50 | 0.00 | - | 2 | 2 | 0.00% |
| WSO241018C00400000 | 2024-03-04 4:41PM EDT | 400.00 | 38.00 | 56.50 | 60.10 | 0.00 | - | 1 | 1 | 0.00% |
| WSO241018C00410000 | 2023-12-07 2:25PM EDT | 410.00 | 40.40 | 39.80 | 42.90 | 0.00 | - | 1 | 2 | 0.00% |
| WSO241018C00420000 | 2024-04-29 3:59PM EDT | 420.00 | 54.51 | 67.40 | 70.80 | 0.00 | - | 1 | 1 | 49.05% |
| WSO241018C00430000 | 2024-04-24 12:32PM EDT | 430.00 | 44.00 | 74.10 | 77.30 | 0.00 | - | - | 2 | 60.33% |
| WSO241018C00440000 | 2024-04-24 12:21PM EDT | 440.00 | 40.30 | 66.60 | 69.80 | 0.00 | - | - | 1 | 57.79% |
| WSO241018C00450000 | 2024-05-15 3:37PM EDT | 450.00 | 56.92 | 50.50 | 54.10 | 0.00 | - | 1 | 1 | 48.36% |
| WSO241018C00460000 | 2024-05-17 3:51PM EDT | 460.00 | 46.60 | 44.50 | 48.10 | 0.00 | - | 1 | 2 | 47.04% |
| WSO241018C00470000 | 2024-04-24 11:56AM EDT | 470.00 | 26.10 | 46.40 | 49.50 | 0.00 | - | 1 | 2 | 51.23% |
| WSO241018C00480000 | 2024-06-26 3:58PM EDT | 480.00 | 27.60 | 23.00 | 25.40 | 0.00 | - | 4 | 6 | 32.87% |
| WSO241018C00490000 | 2024-06-20 1:32PM EDT | 490.00 | 30.80 | 19.10 | 21.30 | 0.00 | - | 10 | 10 | 32.34% |
| WSO241018C00500000 | 2024-06-21 11:58AM EDT | 500.00 | 24.00 | 15.20 | 18.50 | 0.00 | - | 4 | 5 | 32.70% |
| WSO241018C00540000 | 2024-06-18 3:31PM EDT | 540.00 | 16.10 | 5.90 | 9.30 | 0.00 | - | 1 | 1 | 32.57% |
| WSO241018C00560000 | 2024-06-24 10:40AM EDT | 560.00 | 8.10 | 3.20 | 6.80 | 0.00 | - | 1 | 2 | 33.13% |
| WSO241018C00580000 | 2024-03-07 10:30AM EDT | 580.00 | 2.00 | 4.50 | 6.30 | 0.00 | - | - | 1 | 36.09% |
| WSO241018C00600000 | 2024-06-20 9:30AM EDT | 600.00 | 5.20 | 0.70 | 4.50 | 0.00 | - | - | 1 | 36.11% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSO241018P00250000 | 2023-10-09 9:30AM EDT | 250.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| WSO241018P00260000 | 2024-03-26 1:15PM EDT | 260.00 | 1.45 | 0.25 | 2.10 | 0.00 | - | 1 | 3 | 55.25% |
| WSO241018P00270000 | 2024-03-13 9:30AM EDT | 270.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| WSO241018P00280000 | 2024-04-24 2:21PM EDT | 280.00 | 1.48 | 0.00 | 2.70 | 0.00 | - | 1 | 0 | 50.15% |
| WSO241018P00320000 | 2024-05-10 10:51AM EDT | 320.00 | 1.40 | 0.60 | 3.00 | 0.00 | - | 1 | 2 | 45.42% |
| WSO241018P00330000 | 2024-06-18 10:24AM EDT | 330.00 | 1.64 | 0.70 | 3.90 | 0.00 | - | 1 | 0 | 45.13% |
| WSO241018P00350000 | 2024-05-14 11:04AM EDT | 350.00 | 2.25 | 0.80 | 3.70 | 0.00 | - | 1 | 2 | 38.28% |
| WSO241018P00360000 | 2024-04-22 11:01AM EDT | 360.00 | 17.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WSO241018P00370000 | 2024-06-05 12:59PM EDT | 370.00 | 4.66 | 3.00 | 6.50 | 0.00 | - | - | 1 | 38.23% |
| WSO241018P00380000 | 2024-06-26 2:15PM EDT | 380.00 | 5.10 | 4.00 | 7.70 | 0.00 | - | 2 | 3 | 37.06% |
| WSO241018P00390000 | 2024-04-24 3:55PM EDT | 390.00 | 14.40 | 3.40 | 6.60 | 0.00 | - | 1 | 13 | 31.83% |
| WSO241018P00410000 | 2023-10-04 3:18PM EDT | 410.00 | 56.90 | 58.80 | 61.30 | 0.00 | - | - | 1 | 88.23% |
| WSO241018P00420000 | 2024-06-14 9:30AM EDT | 420.00 | 10.80 | 12.50 | 15.80 | 0.00 | - | 1 | 2 | 33.66% |
| WSO241018P00430000 | 2024-05-16 3:30PM EDT | 430.00 | 14.90 | 11.50 | 15.50 | 0.00 | - | 3 | 5 | 29.27% |
| WSO241018P00440000 | 2024-05-17 12:54PM EDT | 440.00 | 18.00 | 14.50 | 19.10 | 0.00 | - | 1 | 11 | 28.98% |
| WSO241018P00450000 | 2024-07-01 10:32AM EDT | 450.00 | 24.90 | 23.50 | 26.80 | +2.90 | +13.18% | 1 | 6 | 32.34% |
| WSO241018P00460000 | 2024-06-27 10:53AM EDT | 460.00 | 28.20 | 28.40 | 31.00 | 0.00 | - | 1 | 25 | 31.51% |
| WSO241018P00470000 | 2024-06-25 10:22AM EDT | 470.00 | 28.30 | 33.20 | 36.40 | 0.00 | - | 1 | 9 | 31.39% |
| WSO241018P00480000 | 2024-06-26 9:55AM EDT | 480.00 | 37.50 | 39.40 | 42.60 | 0.00 | - | 1 | 3 | 31.59% |
| WSO241018P00490000 | 2024-05-16 2:06PM EDT | 490.00 | 39.00 | 36.60 | 39.70 | 0.00 | - | - | 2 | 21.78% |
| WSO241018P00520000 | 2024-05-07 11:42AM EDT | 520.00 | 59.50 | 67.10 | 70.50 | 0.00 | - | 5 | 5 | 31.18% |
© 2024 Yahoo. All rights reserved.