Watsco, Inc. (WSO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSO240517C00195000 | 2024-04-24 9:51AM EDT | 195.00 | 252.10 | 259.00 | 263.50 | 0.00 | - | - | 1 | 159.18% |
| WSO240517C00260000 | 2024-04-24 9:56AM EDT | 260.00 | 187.69 | 194.00 | 198.90 | 0.00 | - | - | 1 | 119.63% |
| WSO240517C00290000 | 2024-04-24 9:56AM EDT | 290.00 | 157.69 | 164.00 | 168.90 | 0.00 | - | - | 1 | 98.44% |
| WSO240517C00320000 | 2024-01-12 4:54PM EDT | 320.00 | 92.74 | 99.00 | 103.00 | 0.00 | - | - | 1 | 0.00% |
| WSO240517C00340000 | 2024-01-12 4:54PM EDT | 340.00 | 75.38 | 81.50 | 85.00 | 0.00 | - | - | 1 | 0.00% |
| WSO240517C00350000 | 2024-01-24 11:07AM EDT | 350.00 | 54.48 | 43.70 | 47.50 | 0.00 | - | - | 1 | 0.00% |
| WSO240517C00360000 | 2024-02-13 10:32AM EDT | 360.00 | 36.90 | 43.00 | 46.60 | 0.00 | - | - | 1 | 0.00% |
| WSO240517C00370000 | 2024-01-31 11:37AM EDT | 370.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WSO240517C00380000 | 2024-04-24 10:29AM EDT | 380.00 | 63.70 | 74.50 | 79.00 | 0.00 | - | 2 | 2 | 68.77% |
| WSO240517C00390000 | 2024-04-24 10:33AM EDT | 390.00 | 53.70 | 64.50 | 69.40 | 0.00 | - | 1 | 46 | 63.66% |
| WSO240517C00400000 | 2024-04-24 9:44AM EDT | 400.00 | 51.00 | 54.50 | 59.40 | 0.00 | - | 2 | 7 | 56.07% |
| WSO240517C00410000 | 2024-04-29 3:30PM EDT | 410.00 | 35.60 | 45.70 | 49.50 | 0.00 | - | 1 | 19 | 48.94% |
| WSO240517C00420000 | 2024-05-02 2:19PM EDT | 420.00 | 32.50 | 35.70 | 39.90 | +6.50 | +25.00% | 2 | 30 | 42.90% |
| WSO240517C00430000 | 2024-05-01 11:16AM EDT | 430.00 | 18.15 | 26.80 | 29.80 | 0.00 | - | 6 | 98 | 34.41% |
| WSO240517C00440000 | 2024-05-02 11:11AM EDT | 440.00 | 18.25 | 18.20 | 21.20 | +5.25 | +40.38% | 20 | 62 | 30.47% |
| WSO240517C00450000 | 2024-05-01 10:55AM EDT | 450.00 | 6.40 | 12.40 | 13.80 | 0.00 | - | 3 | 71 | 27.70% |
| WSO240517C00460000 | 2024-05-01 3:05PM EDT | 460.00 | 5.30 | 7.50 | 8.30 | 0.00 | - | 11 | 23 | 26.50% |
| WSO240517C00470000 | 2024-04-30 10:39AM EDT | 470.00 | 3.45 | 3.90 | 4.70 | 0.00 | - | 2 | 74 | 26.33% |
| WSO240517C00480000 | 2024-04-25 11:51AM EDT | 480.00 | 2.80 | 0.90 | 3.20 | 0.00 | - | - | 61 | 29.11% |
| WSO240517C00490000 | 2024-04-24 12:16PM EDT | 490.00 | 1.81 | 0.55 | 2.15 | 0.00 | - | 1 | 2 | 31.31% |
| WSO240517C00500000 | 2024-04-25 9:44AM EDT | 500.00 | 1.17 | 0.20 | 2.20 | 0.00 | - | - | 0 | 37.34% |
| WSO240517C00640000 | 2023-12-27 10:48AM EDT | 640.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 1 | 54.30% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSO240517P00250000 | 2023-10-24 12:03PM EDT | 250.00 | 4.70 | 0.00 | 3.20 | 0.00 | - | - | 1 | 159.67% |
| WSO240517P00270000 | 2024-04-23 3:05PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 191 | 83.98% |
| WSO240517P00290000 | 2024-02-23 4:37PM EDT | 290.00 | 1.85 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 109.42% |
| WSO240517P00300000 | 2024-04-25 11:45AM EDT | 300.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 92.09% |
| WSO240517P00310000 | 2024-04-25 3:14PM EDT | 310.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 21 | 67.38% |
| WSO240517P00320000 | 2024-03-22 11:00AM EDT | 320.00 | 0.47 | 0.35 | 2.10 | 0.00 | - | 1 | 1 | 96.39% |
| WSO240517P00330000 | 2024-04-24 10:47AM EDT | 330.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 19 | 80.32% |
| WSO240517P00340000 | 2024-04-30 1:19PM EDT | 340.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 124 | 56.64% |
| WSO240517P00350000 | 2024-04-25 11:45AM EDT | 350.00 | 0.56 | 0.05 | 1.45 | 0.00 | - | 4 | 15 | 68.90% |
| WSO240517P00360000 | 2024-04-25 11:10AM EDT | 360.00 | 0.52 | 0.00 | 1.75 | 0.00 | - | 2 | 175 | 64.43% |
| WSO240517P00370000 | 2024-04-17 3:11PM EDT | 370.00 | 5.20 | 0.05 | 0.00 | 0.00 | - | 6 | 12 | 25.00% |
| WSO240517P00380000 | 2024-04-24 10:35AM EDT | 380.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 3 | 51 | 50.44% |
| WSO240517P00390000 | 2024-05-01 1:03PM EDT | 390.00 | 1.05 | 0.15 | 0.75 | 0.00 | - | 1 | 760 | 44.46% |
| WSO240517P00400000 | 2024-04-24 3:09PM EDT | 400.00 | 2.25 | 0.00 | 1.95 | 0.00 | - | 1 | 43 | 48.13% |
| WSO240517P00410000 | 2024-04-29 11:12AM EDT | 410.00 | 1.15 | 0.35 | 1.80 | 0.00 | - | 602 | 484 | 40.32% |
| WSO240517P00420000 | 2024-04-25 11:14AM EDT | 420.00 | 3.70 | 0.55 | 1.95 | 0.00 | - | 1 | 279 | 34.24% |
| WSO240517P00430000 | 2024-05-01 1:46PM EDT | 430.00 | 5.20 | 1.70 | 2.80 | 0.00 | - | 10 | 43 | 30.81% |
| WSO240517P00440000 | 2024-05-02 3:47PM EDT | 440.00 | 4.10 | 3.20 | 4.70 | -0.70 | -14.58% | 40 | 24 | 29.15% |
| WSO240517P00450000 | 2024-05-01 3:45PM EDT | 450.00 | 8.00 | 5.80 | 7.10 | 0.00 | - | 35 | 94 | 26.01% |
| WSO240517P00460000 | 2024-05-02 12:11PM EDT | 460.00 | 12.47 | 10.30 | 11.60 | -14.53 | -53.81% | 40 | 6 | 24.87% |
| WSO240517P00490000 | 2024-04-25 9:35AM EDT | 490.00 | 58.00 | 32.20 | 36.80 | 0.00 | - | - | 1 | 34.50% |
| WSO240517P00560000 | 2024-04-17 1:45PM EDT | 560.00 | 153.20 | 101.60 | 106.50 | 0.00 | - | 45 | 0 | 69.20% |
© 2024 Yahoo. All rights reserved.