Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,965.55 +3,703.81 (+6.25%) CMC Crypto 200
1,359.69 +82.71 (+6.48%)
Watsco, Inc. (WSO)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WSO240517C00195000 | 2024-04-24 9:51AM EDT | 195.00 | 252.10 | 267.70 | 272.50 | 0.00 | - | - | 1 | 193.55% |
| WSO240517C00260000 | 2024-04-24 9:56AM EDT | 260.00 | 187.69 | 202.70 | 207.50 | 0.00 | - | - | 1 | 134.03% |
| WSO240517C00290000 | 2024-04-24 9:56AM EDT | 290.00 | 157.69 | 173.10 | 177.90 | 0.00 | - | - | 1 | 121.24% |
| 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 | 83.20 | 88.00 | 0.00 | - | 2 | 2 | 59.99% |
| WSO240517C00390000 | 2024-04-24 10:33AM EDT | 390.00 | 53.70 | 73.20 | 78.00 | 0.00 | - | 1 | 46 | 53.59% |
| WSO240517C00400000 | 2024-04-24 9:44AM EDT | 400.00 | 51.00 | 63.20 | 68.00 | 0.00 | - | 2 | 7 | 64.01% |
| WSO240517C00410000 | 2024-04-29 3:30PM EDT | 410.00 | 35.60 | 53.40 | 58.00 | 0.00 | - | 1 | 19 | 56.29% |
| WSO240517C00420000 | 2024-05-03 10:32AM EDT | 420.00 | 40.00 | 44.20 | 48.00 | +7.50 | +23.08% | 1 | 28 | 48.52% |
| WSO240517C00430000 | 2024-05-01 11:16AM EDT | 430.00 | 18.15 | 34.60 | 38.50 | 0.00 | - | 6 | 98 | 42.76% |
| WSO240517C00440000 | 2024-05-02 11:11AM EDT | 440.00 | 18.25 | 25.90 | 29.50 | 0.00 | - | 20 | 51 | 38.05% |
| WSO240517C00450000 | 2024-05-01 10:55AM EDT | 450.00 | 6.40 | 18.10 | 21.00 | 0.00 | - | 3 | 71 | 33.51% |
| WSO240517C00460000 | 2024-05-03 2:22PM EDT | 460.00 | 10.80 | 11.60 | 12.50 | +5.50 | +103.77% | 2 | 23 | 26.91% |
| WSO240517C00470000 | 2024-04-30 10:39AM EDT | 470.00 | 3.45 | 6.30 | 7.10 | 0.00 | - | 2 | 74 | 25.35% |
| WSO240517C00480000 | 2024-04-25 11:51AM EDT | 480.00 | 2.80 | 3.00 | 3.90 | 0.00 | - | - | 61 | 25.50% |
| WSO240517C00490000 | 2024-04-24 12:16PM EDT | 490.00 | 1.81 | 0.55 | 3.40 | 0.00 | - | 1 | 2 | 31.35% |
| WSO240517C00500000 | 2024-04-25 9:44AM EDT | 500.00 | 1.17 | 0.35 | 2.25 | 0.00 | - | - | 0 | 33.17% |
| WSO240517C00640000 | 2023-12-27 10:48AM EDT | 640.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 1 | 53.13% |
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 | 168.75% |
| WSO240517P00270000 | 2024-04-23 3:05PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 190 | 191 | 50.00% |
| WSO240517P00290000 | 2024-02-23 4:37PM EDT | 290.00 | 1.85 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 116.70% |
| WSO240517P00300000 | 2024-04-25 11:45AM EDT | 300.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 4 | 14 | 107.47% |
| WSO240517P00310000 | 2024-04-25 3:14PM EDT | 310.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 67.97% |
| WSO240517P00320000 | 2024-03-22 11:00AM EDT | 320.00 | 0.47 | 0.35 | 2.10 | 0.00 | - | 1 | 1 | 103.59% |
| WSO240517P00330000 | 2024-04-24 10:47AM EDT | 330.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 19 | 86.74% |
| WSO240517P00340000 | 2024-04-30 1:19PM EDT | 340.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 124 | 57.23% |
| WSO240517P00350000 | 2024-04-25 11:45AM EDT | 350.00 | 0.56 | 0.05 | 1.35 | 0.00 | - | 4 | 15 | 74.19% |
| WSO240517P00360000 | 2024-04-25 11:10AM EDT | 360.00 | 0.52 | 0.00 | 1.40 | 0.00 | - | 2 | 175 | 67.87% |
| WSO240517P00370000 | 2024-04-17 3:11PM EDT | 370.00 | 5.20 | 0.00 | 2.20 | 0.00 | - | 6 | 12 | 67.11% |
| WSO240517P00380000 | 2024-04-24 10:35AM EDT | 380.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | 3 | 51 | 61.13% |
| WSO240517P00390000 | 2024-05-01 1:03PM EDT | 390.00 | 1.05 | 0.05 | 2.45 | 0.00 | - | 1 | 760 | 55.64% |
| WSO240517P00400000 | 2024-04-24 3:09PM EDT | 400.00 | 2.25 | 0.00 | 2.60 | 0.00 | - | 1 | 43 | 59.00% |
| WSO240517P00410000 | 2024-04-29 11:12AM EDT | 410.00 | 1.15 | 0.00 | 2.10 | 0.00 | - | 602 | 484 | 48.65% |
| WSO240517P00420000 | 2024-04-25 11:14AM EDT | 420.00 | 3.70 | 0.25 | 2.45 | 0.00 | - | 1 | 279 | 43.49% |
| WSO240517P00430000 | 2024-05-01 1:46PM EDT | 430.00 | 5.20 | 0.40 | 3.70 | 0.00 | - | 10 | 43 | 41.72% |
| WSO240517P00440000 | 2024-05-03 9:35AM EDT | 440.00 | 2.65 | 0.90 | 3.50 | -1.45 | -35.37% | 30 | 44 | 32.77% |
| WSO240517P00450000 | 2024-05-03 1:59PM EDT | 450.00 | 3.75 | 2.85 | 3.60 | -4.25 | -53.12% | 2 | 94 | 24.56% |
| WSO240517P00460000 | 2024-05-03 2:50PM EDT | 460.00 | 7.00 | 5.80 | 6.40 | -5.47 | -43.87% | 3 | 46 | 22.69% |
| WSO240517P00490000 | 2024-04-25 9:35AM EDT | 490.00 | 58.00 | 24.80 | 28.50 | 0.00 | - | - | 1 | 30.05% |
| WSO240517P00560000 | 2024-04-17 1:45PM EDT | 560.00 | 153.20 | 93.00 | 97.70 | 0.00 | - | 45 | 0 | 64.25% |
© 2024 Yahoo. All rights reserved.