Watsco, Inc. (WSO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSO241220C00270000 | 2024-04-11 3:47PM EDT | 270.00 | 151.20 | 210.70 | 215.10 | 0.00 | - | 1 | 1 | 55.63% |
| WSO241220C00300000 | 2024-06-12 10:53AM EDT | 300.00 | 188.00 | 180.50 | 185.00 | 0.00 | - | 1 | 1 | 51.67% |
| WSO241220C00330000 | 2023-10-09 9:47AM EDT | 330.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WSO241220C00360000 | 2024-02-06 3:34PM EDT | 360.00 | 65.60 | 69.60 | 72.90 | 0.00 | - | 8 | 10 | 0.00% |
| WSO241220C00370000 | 2024-02-08 3:56PM EDT | 370.00 | 72.10 | 61.80 | 64.80 | 0.00 | - | 16 | 105 | 0.00% |
| WSO241220C00380000 | 2024-02-20 12:31PM EDT | 380.00 | 45.65 | 82.00 | 86.20 | 0.00 | - | 1 | 1 | 0.00% |
| WSO241220C00390000 | 2024-02-08 2:11PM EDT | 390.00 | 58.50 | 50.10 | 53.40 | 0.00 | - | 11 | 11 | 0.00% |
| WSO241220C00400000 | 2024-04-11 10:18AM EDT | 400.00 | 52.50 | 95.50 | 100.00 | 0.00 | - | 28 | 15 | 41.48% |
| WSO241220C00410000 | 2024-02-12 11:09AM EDT | 410.00 | 52.60 | 38.20 | 41.50 | 0.00 | - | 2 | 2 | 0.00% |
| WSO241220C00420000 | 2024-04-05 9:39AM EDT | 420.00 | 57.00 | 72.30 | 75.30 | 0.00 | - | 1 | 0 | 30.94% |
| WSO241220C00430000 | 2024-02-06 2:33PM EDT | 430.00 | 32.40 | 32.10 | 35.00 | 0.00 | - | 1 | 3 | 0.00% |
| WSO241220C00440000 | 2024-03-21 10:39AM EDT | 440.00 | 41.67 | 25.50 | 28.80 | 0.00 | - | 5 | 7 | 0.00% |
| WSO241220C00450000 | 2024-05-14 9:50AM EDT | 450.00 | 64.91 | 60.10 | 63.60 | 0.00 | - | 1 | 1 | 36.38% |
| WSO241220C00460000 | 2024-05-07 12:23PM EDT | 460.00 | 54.67 | 39.00 | 43.40 | 0.00 | - | 1 | 130 | 25.01% |
| WSO241220C00470000 | 2024-05-23 2:00PM EDT | 470.00 | 49.27 | 46.00 | 49.90 | 0.00 | - | 1 | 54 | 33.73% |
| WSO241220C00480000 | 2024-04-11 11:59AM EDT | 480.00 | 21.00 | 43.60 | 47.20 | 0.00 | - | 1 | 16 | 35.14% |
| WSO241220C00490000 | 2024-05-23 2:00PM EDT | 490.00 | 39.12 | 36.00 | 40.50 | 0.00 | - | 1 | 84 | 33.37% |
| WSO241220C00500000 | 2024-05-23 3:18PM EDT | 500.00 | 34.25 | 31.50 | 36.00 | 0.00 | - | 1 | 75 | 32.97% |
| WSO241220C00520000 | 2024-06-05 11:00AM EDT | 520.00 | 19.20 | 23.50 | 28.30 | 0.00 | - | 1 | 63 | 32.41% |
| WSO241220C00540000 | 2024-06-03 3:17PM EDT | 540.00 | 16.85 | 17.20 | 21.90 | 0.00 | - | 1 | 12 | 31.91% |
| WSO241220C00560000 | 2024-05-30 1:33PM EDT | 560.00 | 14.50 | 12.20 | 16.50 | 0.00 | - | 1 | 12 | 31.29% |
| WSO241220C00580000 | 2024-05-31 9:30AM EDT | 580.00 | 10.00 | 8.80 | 12.50 | 0.00 | - | 10 | 10 | 31.02% |
| WSO241220C00600000 | 2024-05-22 9:30AM EDT | 600.00 | 8.50 | 5.70 | 9.50 | 0.00 | - | 1 | 3 | 30.93% |
| WSO241220C00620000 | 2024-05-31 9:30AM EDT | 620.00 | 5.10 | 3.50 | 7.50 | 0.00 | - | 1 | 4 | 31.29% |
| WSO241220C00640000 | 2024-06-04 9:30AM EDT | 640.00 | 2.80 | 1.90 | 5.50 | 0.00 | - | 1 | 2 | 31.01% |
| WSO241220C00660000 | 2024-05-31 9:56AM EDT | 660.00 | 2.65 | 0.90 | 4.40 | 0.00 | - | 1 | 11 | 31.48% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSO241220P00175000 | 2024-03-28 12:41PM EDT | 175.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 59.25% |
| WSO241220P00200000 | 2023-09-15 1:36PM EDT | 200.00 | 3.97 | 0.50 | 5.00 | 0.00 | - | - | 1 | 70.84% |
| WSO241220P00210000 | 2023-11-07 3:32PM EDT | 210.00 | 2.94 | 0.00 | 5.00 | 0.00 | - | - | 1 | 66.04% |
| WSO241220P00220000 | 2024-01-22 1:19PM EDT | 220.00 | 1.29 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 60.67% |
| WSO241220P00230000 | 2023-11-16 3:30PM EDT | 230.00 | 4.17 | 0.00 | 5.00 | 0.00 | - | - | 1 | 59.51% |
| WSO241220P00240000 | 2023-11-22 3:46PM EDT | 240.00 | 3.87 | 0.00 | 5.00 | 0.00 | - | - | 1 | 56.45% |
| WSO241220P00250000 | 2024-04-01 3:36PM EDT | 250.00 | 1.45 | 0.00 | 2.90 | 0.00 | - | 1 | 22 | 55.13% |
| WSO241220P00260000 | 2024-02-26 10:47AM EDT | 260.00 | 4.39 | 0.10 | 4.10 | 0.00 | - | 10 | 21 | 56.32% |
| WSO241220P00270000 | 2024-03-18 2:20PM EDT | 270.00 | 3.58 | 2.90 | 4.10 | 0.00 | - | 3 | 2 | 51.49% |
| WSO241220P00280000 | 2024-03-13 11:33AM EDT | 280.00 | 4.65 | 2.80 | 6.10 | 0.00 | - | - | 2 | 51.47% |
| WSO241220P00290000 | 2024-04-29 3:53PM EDT | 290.00 | 2.50 | 0.20 | 3.20 | 0.00 | - | 2 | 0 | 45.10% |
| WSO241220P00300000 | 2024-02-27 11:24AM EDT | 300.00 | 9.40 | 4.30 | 6.10 | 0.00 | - | 5 | 7 | 49.78% |
| WSO241220P00310000 | 2024-04-24 9:47AM EDT | 310.00 | 4.30 | 0.85 | 3.50 | 0.00 | - | 1 | 10 | 40.86% |
| WSO241220P00320000 | 2024-05-03 9:30AM EDT | 320.00 | 3.50 | 1.65 | 4.30 | 0.00 | - | 1 | 6 | 40.36% |
| WSO241220P00330000 | 2024-02-14 2:58PM EDT | 330.00 | 17.20 | 12.10 | 13.40 | 0.00 | - | 4 | 7 | 52.40% |
| WSO241220P00340000 | 2024-02-20 12:31PM EDT | 340.00 | 21.35 | 8.50 | 12.00 | 0.00 | - | 1 | 19 | 48.29% |
| WSO241220P00350000 | 2024-02-14 2:58PM EDT | 350.00 | 23.02 | 16.20 | 18.30 | 0.00 | - | 2 | 16 | 52.10% |
| WSO241220P00360000 | 2024-04-08 11:44AM EDT | 360.00 | 12.43 | 5.90 | 7.90 | 0.00 | - | 1 | 0 | 36.74% |
| WSO241220P00370000 | 2024-05-20 2:24PM EDT | 370.00 | 5.65 | 5.00 | 8.20 | 0.00 | - | 1 | 2 | 34.58% |
| WSO241220P00380000 | 2024-03-26 2:08PM EDT | 380.00 | 20.50 | 13.30 | 16.30 | 0.00 | - | 2 | 4 | 41.76% |
| WSO241220P00390000 | 2024-02-22 12:07PM EDT | 390.00 | 39.00 | 20.00 | 22.20 | 0.00 | - | 1 | 57 | 44.85% |
| WSO241220P00400000 | 2024-05-16 3:43PM EDT | 400.00 | 11.85 | 9.40 | 12.80 | 0.00 | - | 1 | 103 | 32.19% |
| WSO241220P00410000 | 2024-04-25 2:17PM EDT | 410.00 | 22.20 | 10.10 | 12.60 | 0.00 | - | - | 2 | 29.22% |
| WSO241220P00420000 | 2023-10-05 2:17PM EDT | 420.00 | 66.60 | 67.40 | 71.80 | 0.00 | - | - | 16 | 75.36% |
| WSO241220P00430000 | 2023-10-13 11:18AM EDT | 430.00 | 68.60 | 68.30 | 72.40 | 0.00 | - | 5 | 53 | 71.74% |
| WSO241220P00440000 | 2024-01-03 12:24PM EDT | 440.00 | 55.71 | 62.20 | 65.50 | 0.00 | - | 1 | 19 | 62.37% |
| WSO241220P00450000 | 2023-10-06 3:08PM EDT | 450.00 | 81.90 | 88.50 | 92.10 | 0.00 | - | 5 | 7 | 78.93% |
| WSO241220P00460000 | 2023-10-11 3:37PM EDT | 460.00 | 80.90 | 89.00 | 93.50 | 0.00 | - | 7 | 15 | 75.19% |
| WSO241220P00480000 | 2024-01-16 11:42AM EDT | 480.00 | 85.00 | 93.00 | 96.40 | 0.00 | - | - | 11 | 68.84% |
© 2024 Yahoo. All rights reserved.