WCC - WESCO International, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WCC230616C00090000 | 2022-11-21 4:31PM EDT | 90.00 | 41.00 | 39.40 | 40.30 | 0.00 | - | 1 | 10 | 0.00% |
| WCC230616C00095000 | 2022-09-01 10:04AM EDT | 95.00 | 42.13 | 34.20 | 35.50 | 0.00 | - | 1 | 2 | 0.00% |
| WCC230616C00100000 | 2022-11-03 1:27PM EDT | 100.00 | 31.80 | 34.90 | 35.80 | 0.00 | - | 1 | 2 | 0.00% |
| WCC230616C00105000 | 2023-05-25 3:51PM EDT | 105.00 | 29.00 | 39.10 | 43.00 | 0.00 | - | 1 | 4 | 117.92% |
| WCC230616C00110000 | 2022-11-11 2:12PM EDT | 110.00 | 31.80 | 22.20 | 23.10 | 0.00 | - | 2 | 26 | 0.00% |
| WCC230616C00115000 | 2023-01-06 3:23PM EDT | 115.00 | 24.80 | 41.60 | 42.50 | 0.00 | - | 1 | 1 | 193.55% |
| WCC230616C00120000 | 2023-05-18 3:52PM EDT | 120.00 | 18.40 | 26.00 | 29.00 | 0.00 | - | 3 | 84 | 73.32% |
| WCC230616C00125000 | 2023-05-26 12:21PM EDT | 125.00 | 18.20 | 20.80 | 23.50 | +9.50 | +109.20% | 1 | 24 | 56.86% |
| WCC230616C00130000 | 2023-05-26 3:40PM EDT | 130.00 | 17.80 | 17.10 | 20.00 | +10.80 | +154.29% | 15 | 236 | 62.89% |
| WCC230616C00135000 | 2023-05-26 2:05PM EDT | 135.00 | 12.13 | 11.50 | 15.50 | +8.63 | +246.57% | 10 | 120 | 67.77% |
| WCC230616C00140000 | 2023-05-26 3:42PM EDT | 140.00 | 10.28 | 9.10 | 9.90 | +7.78 | +311.20% | 38 | 535 | 47.99% |
| WCC230616C00145000 | 2023-05-26 3:18PM EDT | 145.00 | 6.40 | 6.00 | 6.60 | +4.70 | +276.47% | 17 | 182 | 44.50% |
| WCC230616C00150000 | 2023-05-26 3:39PM EDT | 150.00 | 4.20 | 3.80 | 4.20 | +3.50 | +500.00% | 52 | 362 | 43.10% |
| WCC230616C00155000 | 2023-05-26 3:11PM EDT | 155.00 | 2.55 | 2.05 | 2.80 | +2.40 | +1,600.00% | 113 | 163 | 44.68% |
| WCC230616C00160000 | 2023-05-26 3:24PM EDT | 160.00 | 1.45 | 0.20 | 2.55 | +1.35 | +1,350.00% | 68 | 102 | 52.94% |
| WCC230616C00165000 | 2023-05-26 3:28PM EDT | 165.00 | 0.40 | 0.80 | 1.00 | +0.30 | +300.00% | 24 | 344 | 44.97% |
| WCC230616C00170000 | 2023-05-12 1:46PM EDT | 170.00 | 0.12 | 0.25 | 5.00 | 0.00 | - | 200 | 199 | 71.61% |
| WCC230616C00175000 | 2023-05-26 2:06PM EDT | 175.00 | 0.38 | 0.30 | 3.60 | -0.32 | -45.71% | 30 | 176 | 72.00% |
| WCC230616C00180000 | 2023-05-26 2:05PM EDT | 180.00 | 0.50 | 0.00 | 0.50 | +0.40 | +400.00% | 21 | 139 | 55.96% |
| WCC230616C00185000 | 2023-05-04 9:34AM EDT | 185.00 | 0.95 | 0.00 | 1.55 | 0.00 | - | 7 | 186 | 67.63% |
| WCC230616C00190000 | 2023-04-24 12:48PM EDT | 190.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 5 | 175 | 98.22% |
| WCC230616C00195000 | 2023-05-03 10:41AM EDT | 195.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 104.54% |
| WCC230616C00200000 | 2023-05-03 10:43AM EDT | 200.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 117 | 130 | 61.43% |
| WCC230616C00210000 | 2023-03-09 4:05PM EDT | 210.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 32 | 32 | 81.84% |
| WCC230616C00230000 | 2023-05-03 10:41AM EDT | 230.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 142.21% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WCC230616P00055000 | 2023-04-10 3:30PM EDT | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 209.77% |
| WCC230616P00060000 | 2023-05-04 3:49PM EDT | 60.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 8 | 7 | 147.66% |
| WCC230616P00065000 | 2023-05-04 10:22AM EDT | 65.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 26 | 258.59% |
| WCC230616P00070000 | 2023-05-04 3:47PM EDT | 70.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 8 | 23 | 129.30% |
| WCC230616P00075000 | 2023-03-20 11:54AM EDT | 75.00 | 0.58 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 154.30% |
| WCC230616P00080000 | 2023-05-10 10:41AM EDT | 80.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 111 | 111.33% |
| WCC230616P00085000 | 2023-05-03 10:29AM EDT | 85.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 185.01% |
| WCC230616P00090000 | 2023-05-04 3:30PM EDT | 90.00 | 1.02 | 0.00 | 4.80 | 0.00 | - | 4 | 67 | 169.24% |
| WCC230616P00095000 | 2023-05-05 11:57AM EDT | 95.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 154.25% |
| WCC230616P00100000 | 2023-05-24 1:50PM EDT | 100.00 | 0.39 | 0.05 | 1.55 | 0.00 | - | 3 | 163 | 105.37% |
| WCC230616P00105000 | 2023-05-26 1:58PM EDT | 105.00 | 0.05 | 0.05 | 4.80 | -0.30 | -85.71% | 21 | 64 | 126.51% |
| WCC230616P00110000 | 2023-05-22 1:45PM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 502 | 112.77% |
| WCC230616P00115000 | 2023-05-25 3:43PM EDT | 115.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 20 | 223 | 69.87% |
| WCC230616P00120000 | 2023-05-24 1:54PM EDT | 120.00 | 2.52 | 0.20 | 4.70 | 0.00 | - | 8 | 166 | 87.79% |
| WCC230616P00125000 | 2023-05-26 12:29PM EDT | 125.00 | 1.02 | 0.60 | 5.00 | -1.78 | -63.57% | 9 | 37 | 79.27% |
| WCC230616P00130000 | 2023-05-26 3:55PM EDT | 130.00 | 1.45 | 0.90 | 4.90 | -2.65 | -64.63% | 1,253 | 139 | 67.41% |
| WCC230616P00135000 | 2023-05-26 3:54PM EDT | 135.00 | 1.90 | 1.70 | 2.55 | -5.30 | -73.61% | 21 | 106 | 50.94% |
| WCC230616P00140000 | 2023-05-26 3:44PM EDT | 140.00 | 3.00 | 3.00 | 3.60 | -11.25 | -78.95% | 3 | 40 | 46.22% |
| WCC230616P00145000 | 2023-05-26 3:44PM EDT | 145.00 | 4.70 | 4.90 | 5.40 | -8.34 | -63.96% | 6 | 28 | 43.60% |
| WCC230616P00150000 | 2023-05-04 9:51AM EDT | 150.00 | 23.60 | 7.50 | 8.10 | 0.00 | - | 7 | 4 | 42.96% |
| WCC230616P00155000 | 2023-05-26 12:27PM EDT | 155.00 | 13.90 | 9.10 | 12.40 | +1.70 | +13.93% | 4 | 107 | 50.28% |
| WCC230616P00160000 | 2023-02-24 11:46AM EDT | 160.00 | 11.70 | 23.20 | 26.20 | 0.00 | - | 41 | 51 | 118.24% |
| WCC230616P00165000 | 2023-03-09 2:39PM EDT | 165.00 | 10.00 | 30.10 | 33.40 | 0.00 | - | 1 | 5 | 145.07% |
| WCC230616P00170000 | 2022-12-05 4:48PM EDT | 170.00 | 48.60 | 42.40 | 43.40 | 0.00 | - | - | 0 | 201.48% |
| WCC230616P00175000 | 2023-05-04 9:34AM EDT | 175.00 | 43.60 | 27.40 | 30.90 | 0.00 | - | 1 | 0 | 72.36% |
| WCC230616P00185000 | 2023-03-07 1:20PM EDT | 185.00 | 19.10 | 49.50 | 52.80 | 0.00 | - | - | 1 | 179.42% |
| WCC230616P00200000 | 2023-05-04 9:34AM EDT | 200.00 | 69.00 | 52.50 | 56.50 | 0.00 | - | - | 0 | 79.10% |
© 2023 Yahoo. All rights reserved.