Watsco, Inc. (WSO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 63.60 | 67.50 | 0.00 | - | 2 | 2 | 51.01% |
| WSO240517C00390000 | 2024-04-24 10:33AM EDT | 390.00 | 53.70 | 53.90 | 58.00 | 0.00 | - | 1 | 46 | 47.10% |
| WSO240517C00400000 | 2024-04-24 9:44AM EDT | 400.00 | 51.00 | 44.50 | 48.00 | 0.00 | - | 2 | 7 | 40.52% |
| WSO240517C00410000 | 2024-04-25 10:22AM EDT | 410.00 | 34.20 | 36.70 | 39.50 | 0.00 | - | 1 | 20 | 39.31% |
| WSO240517C00420000 | 2024-04-25 2:40PM EDT | 420.00 | 31.90 | 27.40 | 30.80 | 0.00 | - | 1 | 31 | 35.83% |
| WSO240517C00430000 | 2024-04-25 3:39PM EDT | 430.00 | 22.50 | 19.70 | 22.30 | 0.00 | - | 131 | 107 | 31.59% |
| WSO240517C00440000 | 2024-04-25 2:13PM EDT | 440.00 | 16.90 | 13.90 | 15.60 | 0.00 | - | 2 | 54 | 29.94% |
| WSO240517C00450000 | 2024-04-25 2:36PM EDT | 450.00 | 11.00 | 8.80 | 10.20 | 0.00 | - | 14 | 68 | 28.67% |
| WSO240517C00460000 | 2024-04-25 11:23AM EDT | 460.00 | 7.30 | 5.30 | 6.40 | 0.00 | - | 5 | 13 | 28.24% |
| WSO240517C00470000 | 2024-04-25 3:59PM EDT | 470.00 | 3.30 | 2.70 | 3.90 | 0.00 | - | 10 | 73 | 28.31% |
| WSO240517C00490000 | 2024-04-24 12:16PM EDT | 490.00 | 1.81 | 0.60 | 1.85 | 0.00 | - | 1 | 2 | 31.56% |
| WSO240517C00640000 | 2023-12-27 10:48AM EDT | 640.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 1 | 52.54% |
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 | 131.84% |
| WSO240517P00270000 | 2024-04-23 3:05PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 191 | 68.75% |
| WSO240517P00290000 | 2024-02-23 4:37PM EDT | 290.00 | 1.85 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 89.21% |
| WSO240517P00300000 | 2024-04-25 11:45AM EDT | 300.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 74.66% |
| WSO240517P00310000 | 2024-04-25 3:14PM EDT | 310.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 21 | 54.30% |
| WSO240517P00320000 | 2024-03-22 11:00AM EDT | 320.00 | 0.47 | 0.35 | 2.10 | 0.00 | - | 1 | 1 | 77.71% |
| WSO240517P00330000 | 2024-04-24 10:47AM EDT | 330.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 19 | 58.50% |
| WSO240517P00340000 | 2024-04-25 11:45AM EDT | 340.00 | 0.34 | 0.10 | 0.20 | 0.00 | - | 10 | 124 | 48.83% |
| WSO240517P00350000 | 2024-04-25 11:45AM EDT | 350.00 | 0.56 | 0.05 | 1.25 | 0.00 | - | 4 | 15 | 52.95% |
| WSO240517P00360000 | 2024-04-25 11:10AM EDT | 360.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 2 | 175 | 48.93% |
| WSO240517P00370000 | 2024-04-17 3:11PM EDT | 370.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 6 | 12 | 56.49% |
| WSO240517P00380000 | 2024-04-24 10:35AM EDT | 380.00 | 0.80 | 0.05 | 2.05 | 0.00 | - | 3 | 51 | 48.15% |
| WSO240517P00390000 | 2024-04-25 11:45AM EDT | 390.00 | 0.87 | 0.05 | 2.85 | 0.00 | - | 4 | 760 | 46.16% |
| WSO240517P00400000 | 2024-04-24 3:09PM EDT | 400.00 | 2.25 | 0.65 | 1.70 | 0.00 | - | 1 | 43 | 34.07% |
| WSO240517P00410000 | 2024-04-25 10:25AM EDT | 410.00 | 3.20 | 1.45 | 2.70 | 0.00 | - | 1 | 634 | 32.48% |
| WSO240517P00420000 | 2024-04-25 11:14AM EDT | 420.00 | 3.70 | 2.00 | 3.60 | 0.00 | - | 1 | 279 | 28.90% |
| WSO240517P00430000 | 2024-04-24 2:54PM EDT | 430.00 | 9.40 | 5.00 | 5.50 | 0.00 | - | 25 | 22 | 26.75% |
| WSO240517P00440000 | 2024-04-25 11:12AM EDT | 440.00 | 9.17 | 7.80 | 9.10 | 0.00 | - | 1 | 20 | 26.33% |
| WSO240517P00450000 | 2024-04-24 2:10PM EDT | 450.00 | 19.60 | 12.50 | 14.20 | 0.00 | - | 6 | 63 | 26.25% |
| WSO240517P00460000 | 2024-04-24 10:37AM EDT | 460.00 | 27.00 | 19.40 | 21.00 | 0.00 | - | 1 | 6 | 27.10% |
| WSO240517P00560000 | 2024-04-17 1:45PM EDT | 560.00 | 153.20 | 113.60 | 117.80 | 0.00 | - | 45 | 10 | 65.54% |
© 2024 Yahoo. All rights reserved.