UK markets closed

Watsco, Inc. (WSO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
477.99-7.42 (-1.53%)
At close: 04:00PM EDT
479.11 +1.12 (+0.23%)
After hours: 05:46PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WSO240621C002900002024-04-24 10:37AM EDT290.00150.70198.50202.900.00--1339.66%
WSO240621C003000002023-07-12 3:24PM EDT300.0092.2378.2081.700.00--10.00%
WSO240621C003200002024-02-20 10:34AM EDT320.0065.90120.00124.300.00--10.00%
WSO240621C003300002023-11-17 10:52AM EDT330.0071.0798.60102.900.00-330.00%
WSO240621C003400002023-12-13 1:05PM EDT340.0070.8076.3080.000.00--10.00%
WSO240621C003500002024-04-22 12:46PM EDT350.0059.000.000.000.00-200.00%
WSO240621C003700002024-04-19 3:00PM EDT370.0043.000.000.000.00-2250.00%
WSO240621C003900002024-04-22 2:29PM EDT390.0030.900.000.000.00--00.00%
WSO240621C004000002024-04-23 10:00AM EDT400.0034.140.000.000.00-1440.00%
WSO240621C004100002024-06-06 3:25PM EDT410.0049.6566.5071.000.00-13165.67%
WSO240621C004200002024-06-14 9:37AM EDT420.0057.6056.5061.00+23.89+70.87%101657.13%
WSO240621C004300002024-05-15 3:37PM EDT430.0056.1746.5051.100.00-14270.33%
WSO240621C004400002024-05-06 12:18PM EDT440.0040.7624.8028.000.00-101100.00%
WSO240621C004500002024-05-07 3:55PM EDT450.0030.0014.5016.100.00-201140.00%
WSO240621C004600002024-06-10 10:44AM EDT460.008.9018.6022.100.00-210141.71%
WSO240621C004700002024-06-11 3:50PM EDT470.005.0010.5014.600.00-27538.60%
WSO240621C004800002024-06-13 3:00PM EDT480.005.555.506.90-4.01-41.95%14429.72%
WSO240621C004900002024-06-13 3:00PM EDT490.004.642.003.500.00-26530.42%
WSO240621C005000002024-06-14 2:50PM EDT500.001.000.651.95-1.00-50.00%14133.22%
WSO240621C005100002024-06-04 11:30AM EDT510.000.770.352.700.00-11047.01%
WSO240621C005200002024-06-10 11:37AM EDT520.000.400.002.500.00-11954.50%
WSO240621C005300002024-06-10 1:00PM EDT530.000.050.052.350.00-1351.69%
WSO240621C005600002023-07-28 12:55PM EDT560.002.100.005.000.00-161184.89%
WSO240621C005800002024-02-12 1:33PM EDT580.001.000.002.500.00--284.35%
WSO240621C006200002024-06-12 11:10AM EDT620.000.050.000.050.00-310164.45%
WSO240621C006400002024-06-07 1:47PM EDT640.000.050.000.050.00-39171.48%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WSO240621P002000002023-09-15 1:36PM EDT200.002.030.004.100.00-10348.34%
WSO240621P002600002024-02-20 2:53PM EDT260.001.190.004.800.00-12261.23%
WSO240621P002700002024-02-28 11:29AM EDT270.000.920.001.450.00-13200.68%
WSO240621P002800002024-03-04 11:34AM EDT280.001.550.001.500.00-12190.23%
WSO240621P002900002024-05-17 10:53AM EDT290.000.050.000.400.00-46149.41%
WSO240621P003000002024-06-04 10:23AM EDT300.001.100.002.150.00-16178.61%
WSO240621P003100002024-06-04 10:23AM EDT310.001.110.002.150.00-123167.63%
WSO240621P003200002024-06-12 2:21PM EDT320.000.050.002.150.00-166156.98%
WSO240621P003300002024-06-12 2:21PM EDT330.000.050.002.150.00-192146.58%
WSO240621P003400002024-05-06 11:10AM EDT340.000.890.001.500.00-116128.17%
WSO240621P003500002024-03-26 10:53AM EDT350.002.990.353.300.00-838140.33%
WSO240621P003600002024-04-08 11:07AM EDT360.002.630.052.700.00-222122.46%
WSO240621P003700002024-05-22 2:03PM EDT370.000.450.052.200.00-216108.20%
WSO240621P003800002024-05-09 11:27AM EDT380.001.050.000.750.00-1881.54%
WSO240621P003900002024-05-13 11:38AM EDT390.000.620.002.250.00-12389.50%
WSO240621P004000002024-06-07 2:30PM EDT400.000.350.002.300.00-22180.69%
WSO240621P004100002024-06-12 9:30AM EDT410.002.350.000.950.00-17760.21%
WSO240621P004200002024-06-12 9:30AM EDT420.002.450.001.600.00-11857.76%
WSO240621P004300002024-05-22 1:24PM EDT430.000.980.001.950.00-63551.39%
WSO240621P004400002024-06-13 1:53PM EDT440.000.510.101.800.00-23850.04%
WSO240621P004500002024-06-13 9:40AM EDT450.001.170.401.850.00-14540.36%
WSO240621P004600002024-06-13 1:53PM EDT460.001.390.952.350.00-23432.72%
WSO240621P004700002024-06-13 9:40AM EDT470.003.093.104.000.00-13327.92%
WSO240621P004800002024-06-12 11:14AM EDT480.006.107.008.000.00-192526.26%
WSO240621P004900002024-06-12 10:43AM EDT490.008.9012.3015.700.00-11731.26%
WSO240621P005000002024-05-22 12:31PM EDT500.0019.6020.5024.000.00-1433.46%
WSO240621P005100002024-04-24 9:37AM EDT510.0070.4022.8026.000.00--100.00%
WSO240621P005200002024-06-05 10:41AM EDT520.0057.0039.9044.000.00-32050.90%
WSO240621P006000002024-01-24 3:44PM EDT600.00210.11213.20217.500.00--0503.50%