UK markets closed

Watsco, Inc. (WSO)

NYSE - NYSE Delayed 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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WSO241220C002700002024-04-11 3:47PM EDT270.00151.20210.70215.100.00-1155.63%
WSO241220C003000002024-06-12 10:53AM EDT300.00188.00180.50185.000.00-1151.67%
WSO241220C003300002023-10-09 9:47AM EDT330.0092.000.000.000.00-110.00%
WSO241220C003600002024-02-06 3:34PM EDT360.0065.6069.6072.900.00-8100.00%
WSO241220C003700002024-02-08 3:56PM EDT370.0072.1061.8064.800.00-161050.00%
WSO241220C003800002024-02-20 12:31PM EDT380.0045.6582.0086.200.00-110.00%
WSO241220C003900002024-02-08 2:11PM EDT390.0058.5050.1053.400.00-11110.00%
WSO241220C004000002024-04-11 10:18AM EDT400.0052.5095.50100.000.00-281541.48%
WSO241220C004100002024-02-12 11:09AM EDT410.0052.6038.2041.500.00-220.00%
WSO241220C004200002024-04-05 9:39AM EDT420.0057.0072.3075.300.00-1030.94%
WSO241220C004300002024-02-06 2:33PM EDT430.0032.4032.1035.000.00-130.00%
WSO241220C004400002024-03-21 10:39AM EDT440.0041.6725.5028.800.00-570.00%
WSO241220C004500002024-05-14 9:50AM EDT450.0064.9160.1063.600.00-1136.38%
WSO241220C004600002024-05-07 12:23PM EDT460.0054.6739.0043.400.00-113025.01%
WSO241220C004700002024-05-23 2:00PM EDT470.0049.2746.0049.900.00-15433.73%
WSO241220C004800002024-04-11 11:59AM EDT480.0021.0043.6047.200.00-11635.14%
WSO241220C004900002024-05-23 2:00PM EDT490.0039.1236.0040.500.00-18433.37%
WSO241220C005000002024-05-23 3:18PM EDT500.0034.2531.5036.000.00-17532.97%
WSO241220C005200002024-06-05 11:00AM EDT520.0019.2023.5028.300.00-16332.41%
WSO241220C005400002024-06-03 3:17PM EDT540.0016.8517.2021.900.00-11231.91%
WSO241220C005600002024-05-30 1:33PM EDT560.0014.5012.2016.500.00-11231.29%
WSO241220C005800002024-05-31 9:30AM EDT580.0010.008.8012.500.00-101031.02%
WSO241220C006000002024-05-22 9:30AM EDT600.008.505.709.500.00-1330.93%
WSO241220C006200002024-05-31 9:30AM EDT620.005.103.507.500.00-1431.29%
WSO241220C006400002024-06-04 9:30AM EDT640.002.801.905.500.00-1231.01%
WSO241220C006600002024-05-31 9:56AM EDT660.002.650.904.400.00-11131.48%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WSO241220P001750002024-03-28 12:41PM EDT175.000.250.000.750.00-1159.25%
WSO241220P002000002023-09-15 1:36PM EDT200.003.970.505.000.00--170.84%
WSO241220P002100002023-11-07 3:32PM EDT210.002.940.005.000.00--166.04%
WSO241220P002200002024-01-22 1:19PM EDT220.001.290.004.200.00-1260.67%
WSO241220P002300002023-11-16 3:30PM EDT230.004.170.005.000.00--159.51%
WSO241220P002400002023-11-22 3:46PM EDT240.003.870.005.000.00--156.45%
WSO241220P002500002024-04-01 3:36PM EDT250.001.450.002.900.00-12255.13%
WSO241220P002600002024-02-26 10:47AM EDT260.004.390.104.100.00-102156.32%
WSO241220P002700002024-03-18 2:20PM EDT270.003.582.904.100.00-3251.49%
WSO241220P002800002024-03-13 11:33AM EDT280.004.652.806.100.00--251.47%
WSO241220P002900002024-04-29 3:53PM EDT290.002.500.203.200.00-2045.10%
WSO241220P003000002024-02-27 11:24AM EDT300.009.404.306.100.00-5749.78%
WSO241220P003100002024-04-24 9:47AM EDT310.004.300.853.500.00-11040.86%
WSO241220P003200002024-05-03 9:30AM EDT320.003.501.654.300.00-1640.36%
WSO241220P003300002024-02-14 2:58PM EDT330.0017.2012.1013.400.00-4752.40%
WSO241220P003400002024-02-20 12:31PM EDT340.0021.358.5012.000.00-11948.29%
WSO241220P003500002024-02-14 2:58PM EDT350.0023.0216.2018.300.00-21652.10%
WSO241220P003600002024-04-08 11:44AM EDT360.0012.435.907.900.00-1036.74%
WSO241220P003700002024-05-20 2:24PM EDT370.005.655.008.200.00-1234.58%
WSO241220P003800002024-03-26 2:08PM EDT380.0020.5013.3016.300.00-2441.76%
WSO241220P003900002024-02-22 12:07PM EDT390.0039.0020.0022.200.00-15744.85%
WSO241220P004000002024-05-16 3:43PM EDT400.0011.859.4012.800.00-110332.19%
WSO241220P004100002024-04-25 2:17PM EDT410.0022.2010.1012.600.00--229.22%
WSO241220P004200002023-10-05 2:17PM EDT420.0066.6067.4071.800.00--1675.36%
WSO241220P004300002023-10-13 11:18AM EDT430.0068.6068.3072.400.00-55371.74%
WSO241220P004400002024-01-03 12:24PM EDT440.0055.7162.2065.500.00-11962.37%
WSO241220P004500002023-10-06 3:08PM EDT450.0081.9088.5092.100.00-5778.93%
WSO241220P004600002023-10-11 3:37PM EDT460.0080.9089.0093.500.00-71575.19%
WSO241220P004800002024-01-16 11:42AM EDT480.0085.0093.0096.400.00--1168.84%