Watsco, Inc. (WSO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSO240816C00380000 | 2024-02-15 1:42PM EDT | 380.00 | 41.70 | 44.50 | 47.50 | 0.00 | - | 1 | 1 | 0.00% |
| WSO240816C00390000 | 2024-04-24 9:38AM EDT | 390.00 | 62.10 | 101.90 | 105.80 | 0.00 | - | - | 11 | 66.36% |
| WSO240816C00420000 | 2024-04-29 3:59PM EDT | 420.00 | 46.10 | 58.20 | 62.20 | 0.00 | - | 1 | 4 | 29.72% |
| WSO240816C00430000 | 2024-02-20 4:58PM EDT | 430.00 | 13.00 | 37.50 | 41.00 | 0.00 | - | 2 | 4 | 0.00% |
| WSO240816C00440000 | 2024-05-07 10:00AM EDT | 440.00 | 53.87 | 33.50 | 37.00 | 0.00 | - | 5 | 7 | 0.00% |
| WSO240816C00450000 | 2024-05-01 11:16AM EDT | 450.00 | 26.05 | 39.10 | 42.90 | 0.00 | - | 6 | 4 | 34.61% |
| WSO240816C00460000 | 2024-05-16 12:11PM EDT | 460.00 | 34.00 | 34.40 | 37.60 | 0.00 | - | 1 | 2 | 35.64% |
| WSO240816C00470000 | 2024-06-11 3:52PM EDT | 470.00 | 21.06 | 29.50 | 31.90 | 0.00 | - | 1 | 59 | 35.31% |
| WSO240816C00480000 | 2024-05-31 12:00PM EDT | 480.00 | 22.80 | 24.50 | 26.50 | 0.00 | - | 1 | 45 | 34.66% |
| WSO240816C00490000 | 2024-05-22 10:27AM EDT | 490.00 | 24.30 | 19.50 | 22.50 | 0.00 | - | 2 | 17 | 35.05% |
| WSO240816C00500000 | 2024-05-09 12:57PM EDT | 500.00 | 16.00 | 8.90 | 11.70 | 0.00 | - | 1 | 1 | 25.78% |
| WSO240816C00510000 | 2024-05-07 3:50PM EDT | 510.00 | 13.15 | 5.90 | 8.10 | 0.00 | - | - | 1 | 24.68% |
| WSO240816C00530000 | 2024-05-14 11:03AM EDT | 530.00 | 11.40 | 6.00 | 9.00 | 0.00 | - | - | 2 | 33.02% |
| WSO240816C00550000 | 2024-03-13 9:30AM EDT | 550.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| WSO240816C00640000 | 2024-04-24 11:31AM EDT | 640.00 | 0.40 | 0.30 | 2.10 | 0.00 | - | - | 4 | 42.94% |
| WSO240816C00660000 | 2024-05-24 1:16PM EDT | 660.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 8 | 8 | 48.45% |
| WSO240816C00680000 | 2024-05-24 1:13PM EDT | 680.00 | 0.25 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 51.61% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSO240816P00280000 | 2023-12-18 11:14AM EDT | 280.00 | 2.90 | 3.50 | 6.00 | 0.00 | - | - | 16 | 90.55% |
| WSO240816P00290000 | 2024-03-26 10:53AM EDT | 290.00 | 1.68 | 0.10 | 2.75 | 0.00 | - | 1 | 1 | 66.49% |
| WSO240816P00300000 | 2024-04-29 11:32AM EDT | 300.00 | 0.77 | 0.05 | 2.65 | 0.00 | - | 2 | 2 | 61.96% |
| WSO240816P00310000 | 2024-05-16 1:06PM EDT | 310.00 | 1.25 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 57.18% |
| WSO240816P00320000 | 2024-04-08 11:07AM EDT | 320.00 | 2.38 | 0.40 | 1.15 | 0.00 | - | 1 | 1 | 52.95% |
| WSO240816P00330000 | 2024-02-23 12:01PM EDT | 330.00 | 10.40 | 2.50 | 3.90 | 0.00 | - | 3 | 135 | 61.02% |
| WSO240816P00350000 | 2024-05-20 11:15AM EDT | 350.00 | 1.11 | 0.05 | 2.40 | 0.00 | - | 1 | 62 | 49.64% |
| WSO240816P00380000 | 2024-04-16 12:36PM EDT | 380.00 | 15.80 | 1.25 | 2.50 | 0.00 | - | 1 | 11 | 39.23% |
| WSO240816P00390000 | 2024-05-10 10:51AM EDT | 390.00 | 3.00 | 2.30 | 5.00 | 0.00 | - | - | 1 | 43.31% |
| WSO240816P00400000 | 2024-05-22 1:20PM EDT | 400.00 | 2.88 | 2.20 | 5.50 | 0.00 | - | 1 | 5 | 40.60% |
| WSO240816P00420000 | 2024-05-13 11:38AM EDT | 420.00 | 6.30 | 2.60 | 6.40 | 0.00 | - | 1 | 1 | 34.48% |
| WSO240816P00430000 | 2024-05-13 11:38AM EDT | 430.00 | 7.78 | 4.30 | 7.80 | 0.00 | - | 1 | 5 | 32.93% |
| WSO240816P00440000 | 2024-05-14 3:49PM EDT | 440.00 | 8.80 | 6.00 | 10.00 | 0.00 | - | 1 | 5 | 32.17% |
| WSO240816P00450000 | 2024-06-12 10:39AM EDT | 450.00 | 9.50 | 10.90 | 15.00 | 0.00 | - | 1 | 14 | 34.75% |
| WSO240816P00460000 | 2024-06-04 10:27AM EDT | 460.00 | 22.20 | 14.90 | 18.20 | 0.00 | - | 1 | 14 | 33.77% |
| WSO240816P00470000 | 2024-06-14 10:33AM EDT | 470.00 | 21.40 | 19.60 | 22.50 | +1.90 | +9.74% | 2 | 10 | 33.51% |
| WSO240816P00480000 | 2024-05-28 10:28AM EDT | 480.00 | 21.10 | 24.30 | 27.00 | 0.00 | - | 1 | 54 | 32.76% |
| WSO240816P00490000 | 2024-05-22 10:30AM EDT | 490.00 | 25.90 | 29.30 | 32.40 | 0.00 | - | - | 2 | 32.39% |
© 2024 Yahoo. All rights reserved.