WCC - WESCO International, Inc.
NYSE - Nasdaq Real-time 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 | 37.70 | 42.50 | 0.00 | - | 1 | 4 | 66.80% |
| 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 | 212.48% |
| WCC230616C00120000 | 2023-05-18 3:52PM EDT | 120.00 | 18.40 | 24.80 | 27.70 | 0.00 | - | 3 | 84 | 72.41% |
| WCC230616C00125000 | 2023-05-26 12:21PM EDT | 125.00 | 18.20 | 19.30 | 22.90 | 0.00 | - | 1 | 23 | 58.40% |
| WCC230616C00130000 | 2023-05-26 3:40PM EDT | 130.00 | 17.80 | 15.70 | 18.10 | 0.00 | - | 15 | 111 | 57.35% |
| WCC230616C00135000 | 2023-05-26 2:05PM EDT | 135.00 | 12.13 | 11.80 | 13.50 | 0.00 | - | 10 | 119 | 52.05% |
| WCC230616C00140000 | 2023-05-26 3:42PM EDT | 140.00 | 10.28 | 8.10 | 8.80 | 0.00 | - | 38 | 524 | 47.29% |
| WCC230616C00145000 | 2023-05-30 1:42PM EDT | 145.00 | 5.42 | 5.20 | 5.80 | -0.98 | -15.31% | 2 | 180 | 45.14% |
| WCC230616C00150000 | 2023-05-30 2:29PM EDT | 150.00 | 3.14 | 3.20 | 3.60 | -1.06 | -25.24% | 23 | 400 | 44.07% |
| WCC230616C00155000 | 2023-05-30 12:15PM EDT | 155.00 | 2.05 | 1.85 | 2.20 | -0.50 | -19.61% | 185 | 250 | 44.42% |
| WCC230616C00160000 | 2023-05-26 3:24PM EDT | 160.00 | 1.45 | 0.50 | 1.90 | 0.00 | - | 68 | 100 | 51.73% |
| WCC230616C00165000 | 2023-05-26 3:28PM EDT | 165.00 | 0.55 | 0.50 | 1.15 | +0.15 | +37.50% | 4 | 355 | 51.59% |
| WCC230616C00170000 | 2023-05-12 1:46PM EDT | 170.00 | 0.12 | 0.25 | 1.80 | 0.00 | - | 200 | 199 | 57.54% |
| WCC230616C00175000 | 2023-05-26 2:06PM EDT | 175.00 | 0.38 | 0.10 | 0.75 | 0.00 | - | 30 | 174 | 52.69% |
| WCC230616C00180000 | 2023-05-26 2:05PM EDT | 180.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 21 | 150 | 54.00% |
| WCC230616C00185000 | 2023-05-04 9:34AM EDT | 185.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 7 | 186 | 62.89% |
| WCC230616C00190000 | 2023-04-24 12:48PM EDT | 190.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 5 | 175 | 105.66% |
| WCC230616C00195000 | 2023-05-03 10:41AM EDT | 195.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 73.44% |
| WCC230616C00200000 | 2023-05-03 10:43AM EDT | 200.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 117 | 130 | 66.02% |
| WCC230616C00210000 | 2023-03-09 4:05PM EDT | 210.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 32 | 32 | 87.79% |
| WCC230616C00230000 | 2023-05-03 10:41AM EDT | 230.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 104.74% |
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 | 219.73% |
| WCC230616P00060000 | 2023-05-04 3:49PM EDT | 60.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 8 | 7 | 154.30% |
| WCC230616P00065000 | 2023-05-04 10:22AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 184.77% |
| WCC230616P00070000 | 2023-05-04 3:47PM EDT | 70.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 8 | 23 | 135.16% |
| WCC230616P00075000 | 2023-03-20 11:54AM EDT | 75.00 | 0.58 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 161.33% |
| WCC230616P00080000 | 2023-05-10 10:41AM EDT | 80.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 111 | 116.21% |
| WCC230616P00085000 | 2023-05-03 10:29AM EDT | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 128.52% |
| WCC230616P00090000 | 2023-05-04 3:30PM EDT | 90.00 | 1.02 | 0.00 | 0.75 | 0.00 | - | 4 | 67 | 116.50% |
| WCC230616P00095000 | 2023-05-05 11:57AM EDT | 95.00 | 0.79 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 104.98% |
| WCC230616P00100000 | 2023-05-24 1:50PM EDT | 100.00 | 0.39 | 0.05 | 0.20 | 0.00 | - | 3 | 163 | 78.52% |
| WCC230616P00105000 | 2023-05-26 1:58PM EDT | 105.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 21 | 53 | 84.47% |
| WCC230616P00110000 | 2023-05-22 1:45PM EDT | 110.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 502 | 73.24% |
| WCC230616P00115000 | 2023-05-25 3:43PM EDT | 115.00 | 0.80 | 0.25 | 0.75 | 0.00 | - | 20 | 223 | 67.24% |
| WCC230616P00120000 | 2023-05-30 1:57PM EDT | 120.00 | 0.51 | 0.35 | 0.75 | -2.01 | -79.76% | 5 | 166 | 58.45% |
| WCC230616P00125000 | 2023-05-26 12:29PM EDT | 125.00 | 1.02 | 0.40 | 4.80 | 0.00 | - | 9 | 36 | 78.88% |
| WCC230616P00130000 | 2023-05-26 3:55PM EDT | 130.00 | 1.45 | 1.00 | 5.00 | 0.00 | - | 1,253 | 1,118 | 69.68% |
| WCC230616P00135000 | 2023-05-30 12:04PM EDT | 135.00 | 2.20 | 1.90 | 2.50 | +0.30 | +15.79% | 8 | 116 | 50.64% |
| WCC230616P00140000 | 2023-05-30 12:18PM EDT | 140.00 | 3.30 | 3.20 | 3.90 | +0.30 | +10.00% | 3 | 40 | 48.17% |
| WCC230616P00145000 | 2023-05-30 12:18PM EDT | 145.00 | 5.30 | 5.20 | 6.00 | +0.60 | +12.77% | 5 | 33 | 46.75% |
| WCC230616P00150000 | 2023-05-04 9:51AM EDT | 150.00 | 23.60 | 8.20 | 8.60 | 0.00 | - | 7 | 4 | 44.12% |
| WCC230616P00155000 | 2023-05-26 12:27PM EDT | 155.00 | 13.90 | 11.20 | 13.30 | 0.00 | - | 4 | 107 | 54.47% |
| WCC230616P00160000 | 2023-02-24 11:46AM EDT | 160.00 | 11.70 | 23.20 | 26.20 | 0.00 | - | 41 | 51 | 119.65% |
| WCC230616P00165000 | 2023-03-09 2:39PM EDT | 165.00 | 10.00 | 30.10 | 33.40 | 0.00 | - | 1 | 5 | 147.95% |
| WCC230616P00170000 | 2022-12-05 4:48PM EDT | 170.00 | 48.60 | 42.40 | 43.40 | 0.00 | - | - | 0 | 207.85% |
| WCC230616P00175000 | 2023-05-04 9:34AM EDT | 175.00 | 43.60 | 28.80 | 32.80 | 0.00 | - | 1 | 0 | 60.89% |
| WCC230616P00185000 | 2023-03-07 1:20PM EDT | 185.00 | 19.10 | 49.50 | 52.80 | 0.00 | - | - | 1 | 183.35% |
| WCC230616P00200000 | 2023-05-04 9:34AM EDT | 200.00 | 69.00 | 53.00 | 57.50 | 0.00 | - | - | 0 | 73.54% |
© 2023 Yahoo. All rights reserved.