Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,516.21 +560.88 (+0.89%) CMC Crypto 200
1,388.69 -7.84 (-0.58%)
Watsco, Inc. (WSO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 61.90 | 66.50 | 0.00 | - | 2 | 2 | 56.57% |
| WSO240517C00390000 | 2024-04-24 10:33AM EDT | 390.00 | 53.70 | 53.10 | 56.40 | 0.00 | - | 1 | 46 | 49.07% |
| WSO240517C00400000 | 2024-04-24 9:44AM EDT | 400.00 | 51.00 | 43.20 | 47.00 | 0.00 | - | 2 | 7 | 44.62% |
| WSO240517C00410000 | 2024-04-25 10:22AM EDT | 410.00 | 34.20 | 34.30 | 37.90 | 0.00 | - | 1 | 20 | 40.55% |
| WSO240517C00420000 | 2024-04-25 2:40PM EDT | 420.00 | 31.90 | 26.20 | 28.60 | 0.00 | - | 1 | 31 | 34.87% |
| WSO240517C00430000 | 2024-04-25 3:39PM EDT | 430.00 | 22.50 | 18.80 | 20.30 | 0.00 | - | 131 | 107 | 30.93% |
| WSO240517C00440000 | 2024-04-25 2:13PM EDT | 440.00 | 16.90 | 12.50 | 13.50 | 0.00 | - | 2 | 54 | 28.68% |
| WSO240517C00450000 | 2024-04-26 12:33PM EDT | 450.00 | 7.10 | 7.60 | 8.80 | -3.90 | -35.45% | 3 | 68 | 28.51% |
| WSO240517C00460000 | 2024-04-25 11:23AM EDT | 460.00 | 7.30 | 4.20 | 5.40 | 0.00 | - | 5 | 13 | 28.38% |
| WSO240517C00470000 | 2024-04-25 3:59PM EDT | 470.00 | 3.30 | 2.45 | 3.70 | 0.00 | - | 10 | 73 | 30.28% |
| WSO240517C00490000 | 2024-04-24 12:16PM EDT | 490.00 | 1.81 | 0.45 | 1.75 | 0.00 | - | 1 | 2 | 33.57% |
| WSO240517C00640000 | 2023-12-27 10:48AM EDT | 640.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 1 | 52.34% |
Putsfor17 May 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 | 137.55% |
| WSO240517P00270000 | 2024-04-23 3:05PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 191 | 71.48% |
| WSO240517P00290000 | 2024-02-23 4:37PM EDT | 290.00 | 1.85 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 92.87% |
| WSO240517P00300000 | 2024-04-25 11:45AM EDT | 300.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 4 | 14 | 84.91% |
| WSO240517P00310000 | 2024-04-25 3:14PM EDT | 310.00 | 0.07 | 0.25 | 0.10 | 0.00 | - | 20 | 21 | 64.84% |
| WSO240517P00320000 | 2024-03-22 11:00AM EDT | 320.00 | 0.47 | 0.35 | 2.10 | 0.00 | - | 1 | 1 | 80.74% |
| WSO240517P00330000 | 2024-04-24 10:47AM EDT | 330.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 19 | 60.69% |
| WSO240517P00340000 | 2024-04-25 11:45AM EDT | 340.00 | 0.34 | 0.00 | 0.20 | 0.00 | - | 10 | 124 | 50.59% |
| WSO240517P00350000 | 2024-04-25 11:45AM EDT | 350.00 | 0.56 | 0.05 | 1.25 | 0.00 | - | 4 | 15 | 54.81% |
| WSO240517P00360000 | 2024-04-25 11:10AM EDT | 360.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 2 | 175 | 50.56% |
| WSO240517P00370000 | 2024-04-17 3:11PM EDT | 370.00 | 5.20 | 0.00 | 1.50 | 0.00 | - | 6 | 12 | 52.01% |
| WSO240517P00380000 | 2024-04-24 10:35AM EDT | 380.00 | 0.80 | 0.15 | 1.95 | 0.00 | - | 3 | 51 | 48.95% |
| WSO240517P00390000 | 2024-04-25 11:45AM EDT | 390.00 | 0.87 | 0.25 | 2.15 | 0.00 | - | 4 | 760 | 43.71% |
| WSO240517P00400000 | 2024-04-24 3:09PM EDT | 400.00 | 2.25 | 0.85 | 1.75 | 0.00 | - | 1 | 43 | 35.07% |
| WSO240517P00410000 | 2024-04-25 10:25AM EDT | 410.00 | 3.20 | 1.20 | 2.70 | 0.00 | - | 1 | 634 | 33.01% |
| WSO240517P00420000 | 2024-04-25 11:14AM EDT | 420.00 | 3.70 | 2.60 | 3.80 | 0.00 | - | 1 | 279 | 29.79% |
| WSO240517P00430000 | 2024-04-26 10:36AM EDT | 430.00 | 5.00 | 4.90 | 5.60 | -4.40 | -46.81% | 9 | 22 | 26.89% |
| WSO240517P00440000 | 2024-04-26 1:40PM EDT | 440.00 | 9.10 | 8.20 | 9.30 | -0.07 | -0.76% | 3 | 20 | 26.27% |
| WSO240517P00450000 | 2024-04-24 2:10PM EDT | 450.00 | 19.60 | 13.40 | 14.60 | 0.00 | - | 6 | 63 | 26.07% |
| WSO240517P00460000 | 2024-04-24 10:37AM EDT | 460.00 | 27.00 | 18.50 | 22.60 | 0.00 | - | 1 | 6 | 29.52% |
| WSO240517P00560000 | 2024-04-17 1:45PM EDT | 560.00 | 153.20 | 115.00 | 119.50 | 0.00 | - | 45 | 10 | 69.41% |
© 2024 Yahoo. All rights reserved.