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 | 2023-06-02 2:08PM EDT | 90.00 | 56.50 | 54.30 | 58.20 | +15.50 | +37.80% | 1 | 10 | 114.84% |
| 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 | 2023-05-31 9:59AM EDT | 105.00 | 33.50 | 39.30 | 42.80 | 0.00 | - | 1 | 3 | 140.43% |
| 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 | 239.50% |
| WCC230616C00120000 | 2023-05-18 3:52PM EDT | 120.00 | 18.40 | 25.30 | 28.20 | 0.00 | - | 3 | 84 | 72.61% |
| WCC230616C00125000 | 2023-05-26 12:21PM EDT | 125.00 | 18.20 | 20.50 | 22.60 | 0.00 | - | 1 | 23 | 55.13% |
| WCC230616C00130000 | 2023-06-02 2:08PM EDT | 130.00 | 17.10 | 15.40 | 19.00 | +9.71 | +131.39% | 7 | 109 | 57.32% |
| WCC230616C00135000 | 2023-06-01 10:10AM EDT | 135.00 | 4.00 | 11.40 | 14.40 | 0.00 | - | 3 | 136 | 53.64% |
| WCC230616C00140000 | 2023-06-02 1:28PM EDT | 140.00 | 8.01 | 8.00 | 8.80 | +5.56 | +226.94% | 8 | 522 | 47.93% |
| WCC230616C00145000 | 2023-06-02 3:28PM EDT | 145.00 | 5.11 | 4.70 | 5.10 | +3.75 | +275.74% | 16 | 190 | 41.14% |
| WCC230616C00150000 | 2023-06-02 2:39PM EDT | 150.00 | 3.00 | 2.55 | 2.85 | +2.22 | +284.62% | 7 | 438 | 40.55% |
| WCC230616C00155000 | 2023-06-02 2:56PM EDT | 155.00 | 1.55 | 1.25 | 1.60 | +1.03 | +198.08% | 7 | 298 | 42.19% |
| WCC230616C00160000 | 2023-06-02 1:48PM EDT | 160.00 | 0.80 | 0.55 | 1.05 | +0.47 | +142.42% | 10 | 120 | 46.51% |
| WCC230616C00165000 | 2023-06-02 3:31PM EDT | 165.00 | 0.50 | 0.25 | 0.70 | +0.10 | +25.00% | 1 | 359 | 50.27% |
| WCC230616C00170000 | 2023-05-30 3:30PM EDT | 170.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 20 | 219 | 50.93% |
| WCC230616C00175000 | 2023-05-26 2:06PM EDT | 175.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 30 | 174 | 58.35% |
| WCC230616C00180000 | 2023-05-26 2:05PM EDT | 180.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 21 | 150 | 60.60% |
| WCC230616C00185000 | 2023-05-04 9:34AM EDT | 185.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 7 | 186 | 72.02% |
| WCC230616C00190000 | 2023-06-02 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 340 | 78.42% |
| WCC230616C00195000 | 2023-05-03 10:41AM EDT | 195.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 84.47% |
| WCC230616C00200000 | 2023-05-31 10:04AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 139 | 62.50% |
| WCC230616C00210000 | 2023-03-09 4:05PM EDT | 210.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 32 | 32 | 101.42% |
| WCC230616C00230000 | 2023-05-03 10:41AM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
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 | 260.16% |
| WCC230616P00060000 | 2023-05-04 3:49PM EDT | 60.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 8 | 7 | 182.81% |
| WCC230616P00065000 | 2023-05-04 10:22AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 219.14% |
| WCC230616P00070000 | 2023-05-04 3:47PM EDT | 70.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 8 | 23 | 160.16% |
| WCC230616P00075000 | 2023-03-20 11:54AM EDT | 75.00 | 0.58 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 191.50% |
| WCC230616P00080000 | 2023-05-10 10:41AM EDT | 80.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 111 | 138.28% |
| WCC230616P00085000 | 2023-05-03 10:29AM EDT | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 153.03% |
| WCC230616P00090000 | 2023-05-04 3:30PM EDT | 90.00 | 1.02 | 0.00 | 0.75 | 0.00 | - | 4 | 67 | 138.87% |
| WCC230616P00095000 | 2023-05-05 11:57AM EDT | 95.00 | 0.79 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 125.29% |
| WCC230616P00100000 | 2023-05-24 1:50PM EDT | 100.00 | 0.39 | 0.05 | 0.50 | 0.00 | - | 3 | 163 | 106.45% |
| WCC230616P00105000 | 2023-05-26 1:58PM EDT | 105.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 21 | 53 | 101.17% |
| WCC230616P00110000 | 2023-06-01 1:07PM EDT | 110.00 | 0.34 | 0.00 | 0.80 | 0.00 | - | 21 | 521 | 89.16% |
| WCC230616P00115000 | 2023-06-02 3:55PM EDT | 115.00 | 0.20 | 0.10 | 0.70 | -0.20 | -50.00% | 1 | 244 | 77.44% |
| WCC230616P00120000 | 2023-06-02 3:59PM EDT | 120.00 | 0.45 | 0.00 | 0.55 | -0.25 | -35.71% | 40 | 212 | 61.23% |
| WCC230616P00125000 | 2023-06-01 9:44AM EDT | 125.00 | 1.63 | 0.30 | 0.70 | 0.00 | - | 1 | 53 | 57.72% |
| WCC230616P00130000 | 2023-06-01 3:53PM EDT | 130.00 | 2.20 | 0.55 | 1.10 | 0.00 | - | 31 | 1,141 | 53.08% |
| WCC230616P00135000 | 2023-06-01 12:21PM EDT | 135.00 | 3.80 | 1.00 | 2.25 | 0.00 | - | 6 | 130 | 51.90% |
| WCC230616P00140000 | 2023-06-02 3:19PM EDT | 140.00 | 1.75 | 1.95 | 2.25 | -4.05 | -69.83% | 5 | 40 | 43.60% |
| WCC230616P00145000 | 2023-06-02 12:54PM EDT | 145.00 | 4.80 | 3.60 | 4.00 | -4.20 | -46.67% | 2 | 35 | 41.50% |
| WCC230616P00150000 | 2023-05-04 9:51AM EDT | 150.00 | 23.60 | 6.40 | 6.90 | 0.00 | - | 7 | 4 | 42.36% |
| WCC230616P00155000 | 2023-05-31 10:01AM EDT | 155.00 | 16.10 | 9.70 | 12.50 | 0.00 | - | 4 | 104 | 63.77% |
| WCC230616P00160000 | 2023-02-24 11:46AM EDT | 160.00 | 11.70 | 23.20 | 26.20 | 0.00 | - | 41 | 51 | 146.97% |
| WCC230616P00165000 | 2023-03-09 2:39PM EDT | 165.00 | 10.00 | 30.10 | 33.40 | 0.00 | - | 1 | 5 | 180.25% |
| WCC230616P00170000 | 2022-12-05 4:48PM EDT | 170.00 | 48.60 | 42.40 | 43.40 | 0.00 | - | - | 0 | 250.20% |
| WCC230616P00175000 | 2023-05-04 9:34AM EDT | 175.00 | 43.60 | 27.30 | 30.90 | 0.00 | - | 1 | 0 | 53.56% |
| WCC230616P00185000 | 2023-03-07 1:20PM EDT | 185.00 | 19.10 | 49.50 | 52.80 | 0.00 | - | - | 1 | 222.90% |
| WCC230616P00200000 | 2023-05-04 9:34AM EDT | 200.00 | 69.00 | 52.90 | 55.60 | 0.00 | - | - | 0 | 91.02% |
© 2023 Yahoo. All rights reserved.