Watsco, Inc. (WSO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSO240621C00290000 | 2024-04-24 10:37AM EDT | 290.00 | 150.70 | 198.50 | 202.90 | 0.00 | - | - | 1 | 366.87% |
| WSO240621C00300000 | 2023-07-12 3:24PM EDT | 300.00 | 92.23 | 78.20 | 81.70 | 0.00 | - | - | 1 | 0.00% |
| WSO240621C00320000 | 2024-02-20 10:34AM EDT | 320.00 | 65.90 | 120.00 | 124.30 | 0.00 | - | - | 1 | 0.00% |
| WSO240621C00330000 | 2023-11-17 10:52AM EDT | 330.00 | 71.07 | 98.60 | 102.90 | 0.00 | - | 3 | 3 | 0.00% |
| WSO240621C00340000 | 2023-12-13 1:05PM EDT | 340.00 | 70.80 | 76.30 | 80.00 | 0.00 | - | - | 1 | 0.00% |
| WSO240621C00350000 | 2024-04-22 12:46PM EDT | 350.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WSO240621C00370000 | 2024-04-19 3:00PM EDT | 370.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| WSO240621C00390000 | 2024-04-22 2:29PM EDT | 390.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WSO240621C00400000 | 2024-04-23 10:00AM EDT | 400.00 | 34.14 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| WSO240621C00410000 | 2024-06-06 3:25PM EDT | 410.00 | 49.65 | 66.50 | 71.00 | 0.00 | - | 1 | 31 | 70.95% |
| WSO240621C00420000 | 2024-06-14 9:37AM EDT | 420.00 | 57.60 | 56.50 | 61.00 | +23.89 | +70.87% | 10 | 16 | 61.72% |
| WSO240621C00430000 | 2024-05-15 3:37PM EDT | 430.00 | 56.17 | 46.50 | 51.10 | 0.00 | - | 1 | 42 | 53.27% |
| WSO240621C00440000 | 2024-05-06 12:18PM EDT | 440.00 | 40.76 | 24.80 | 28.00 | 0.00 | - | 10 | 110 | 0.00% |
| WSO240621C00450000 | 2024-05-07 3:55PM EDT | 450.00 | 30.00 | 14.50 | 16.10 | 0.00 | - | 20 | 114 | 0.00% |
| WSO240621C00460000 | 2024-06-10 10:44AM EDT | 460.00 | 8.90 | 18.60 | 22.10 | 0.00 | - | 2 | 101 | 45.06% |
| WSO240621C00470000 | 2024-06-11 3:50PM EDT | 470.00 | 5.00 | 10.50 | 14.60 | 0.00 | - | 2 | 75 | 41.69% |
| WSO240621C00480000 | 2024-06-13 3:00PM EDT | 480.00 | 5.55 | 5.50 | 6.90 | -4.01 | -41.95% | 1 | 44 | 32.10% |
| WSO240621C00490000 | 2024-06-13 3:00PM EDT | 490.00 | 4.64 | 2.00 | 3.50 | 0.00 | - | 2 | 65 | 32.86% |
| WSO240621C00500000 | 2024-06-14 2:50PM EDT | 500.00 | 1.00 | 0.65 | 1.95 | -1.00 | -50.00% | 1 | 41 | 35.88% |
| WSO240621C00510000 | 2024-06-04 11:30AM EDT | 510.00 | 0.77 | 0.35 | 2.70 | 0.00 | - | 1 | 10 | 50.78% |
| WSO240621C00520000 | 2024-06-10 11:37AM EDT | 520.00 | 0.40 | 0.00 | 2.50 | 0.00 | - | 1 | 19 | 58.86% |
| WSO240621C00530000 | 2024-06-10 1:00PM EDT | 530.00 | 0.05 | 0.05 | 2.35 | 0.00 | - | 1 | 3 | 55.82% |
| WSO240621C00560000 | 2023-07-28 12:55PM EDT | 560.00 | 2.10 | 0.00 | 5.00 | 0.00 | - | 16 | 11 | 91.67% |
| WSO240621C00580000 | 2024-02-12 1:33PM EDT | 580.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | - | 2 | 91.11% |
| WSO240621C00620000 | 2024-06-12 11:10AM EDT | 620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 101 | 69.53% |
| WSO240621C00640000 | 2024-06-07 1:47PM EDT | 640.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 91 | 77.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSO240621P00200000 | 2023-09-15 1:36PM EDT | 200.00 | 2.03 | 0.00 | 4.10 | 0.00 | - | 1 | 0 | 376.22% |
| WSO240621P00260000 | 2024-02-20 2:53PM EDT | 260.00 | 1.19 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 282.18% |
| WSO240621P00270000 | 2024-02-28 11:29AM EDT | 270.00 | 0.92 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 216.80% |
| WSO240621P00280000 | 2024-03-04 11:34AM EDT | 280.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 205.47% |
| WSO240621P00290000 | 2024-05-17 10:53AM EDT | 290.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 6 | 161.52% |
| WSO240621P00300000 | 2024-06-04 10:23AM EDT | 300.00 | 1.10 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 192.92% |
| WSO240621P00310000 | 2024-06-04 10:23AM EDT | 310.00 | 1.11 | 0.00 | 2.15 | 0.00 | - | 1 | 23 | 181.05% |
| WSO240621P00320000 | 2024-06-12 2:21PM EDT | 320.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 66 | 169.53% |
| WSO240621P00330000 | 2024-06-12 2:21PM EDT | 330.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 92 | 158.30% |
| WSO240621P00340000 | 2024-05-06 11:10AM EDT | 340.00 | 0.89 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 138.43% |
| WSO240621P00350000 | 2024-03-26 10:53AM EDT | 350.00 | 2.99 | 0.35 | 3.30 | 0.00 | - | 8 | 38 | 151.56% |
| WSO240621P00360000 | 2024-04-08 11:07AM EDT | 360.00 | 2.63 | 0.05 | 2.70 | 0.00 | - | 2 | 22 | 132.28% |
| WSO240621P00370000 | 2024-05-22 2:03PM EDT | 370.00 | 0.45 | 0.05 | 2.20 | 0.00 | - | 2 | 16 | 116.87% |
| WSO240621P00380000 | 2024-05-09 11:27AM EDT | 380.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 88.09% |
| WSO240621P00390000 | 2024-05-13 11:38AM EDT | 390.00 | 0.62 | 0.00 | 2.25 | 0.00 | - | 1 | 23 | 96.66% |
| WSO240621P00400000 | 2024-06-07 2:30PM EDT | 400.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 2 | 21 | 87.16% |
| WSO240621P00410000 | 2024-06-12 9:30AM EDT | 410.00 | 2.35 | 0.00 | 0.95 | 0.00 | - | 1 | 77 | 65.04% |
| WSO240621P00420000 | 2024-06-12 9:30AM EDT | 420.00 | 2.45 | 0.00 | 1.60 | 0.00 | - | 1 | 18 | 62.40% |
| WSO240621P00430000 | 2024-05-22 1:24PM EDT | 430.00 | 0.98 | 0.00 | 1.95 | 0.00 | - | 6 | 35 | 55.52% |
| WSO240621P00440000 | 2024-06-13 1:53PM EDT | 440.00 | 0.51 | 0.10 | 1.80 | 0.00 | - | 2 | 38 | 54.05% |
| WSO240621P00450000 | 2024-06-13 9:40AM EDT | 450.00 | 1.17 | 0.40 | 1.85 | 0.00 | - | 1 | 45 | 43.58% |
| WSO240621P00460000 | 2024-06-13 1:53PM EDT | 460.00 | 1.39 | 0.95 | 2.35 | 0.00 | - | 2 | 34 | 35.34% |
| WSO240621P00470000 | 2024-06-13 9:40AM EDT | 470.00 | 3.09 | 3.10 | 4.00 | 0.00 | - | 1 | 33 | 30.16% |
| WSO240621P00480000 | 2024-06-12 11:14AM EDT | 480.00 | 6.10 | 7.00 | 8.00 | 0.00 | - | 19 | 25 | 28.36% |
| WSO240621P00490000 | 2024-06-12 10:43AM EDT | 490.00 | 8.90 | 12.30 | 15.70 | 0.00 | - | 1 | 17 | 33.77% |
| WSO240621P00500000 | 2024-05-22 12:31PM EDT | 500.00 | 19.60 | 20.50 | 24.00 | 0.00 | - | 1 | 4 | 36.13% |
| WSO240621P00510000 | 2024-04-24 9:37AM EDT | 510.00 | 70.40 | 22.80 | 26.00 | 0.00 | - | - | 10 | 0.00% |
| WSO240621P00520000 | 2024-06-05 10:41AM EDT | 520.00 | 57.00 | 39.90 | 44.00 | 0.00 | - | 32 | 0 | 54.98% |
| WSO240621P00600000 | 2024-01-24 3:44PM EDT | 600.00 | 210.11 | 213.20 | 217.50 | 0.00 | - | - | 0 | 543.85% |
© 2024 Yahoo. All rights reserved.