Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,706.41 +813.57 (+1.27%) CMC Crypto 200
1,371.97 +59.35 (+4.52%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WSO240517C00320000 | 2024-01-12 4:54PM EDT | 320.00 | 92.74 | 99.00 | 103.00 | 0.00 | - | - | 1 | 137.84% |
| WSO240517C00340000 | 2024-01-12 4:54PM EDT | 340.00 | 75.38 | 81.50 | 85.00 | 0.00 | - | - | 1 | 122.88% |
| WSO240517C00350000 | 2024-01-24 11:07AM EDT | 350.00 | 54.48 | 43.70 | 47.50 | 0.00 | - | - | 1 | 27.44% |
| WSO240517C00360000 | 2024-02-13 10:32AM EDT | 360.00 | 36.90 | 43.00 | 46.60 | 0.00 | - | - | 1 | 51.44% |
| WSO240517C00370000 | 2024-01-31 11:37AM EDT | 370.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WSO240517C00380000 | 2024-04-16 10:24AM EDT | 380.00 | 38.60 | 26.30 | 29.10 | 0.00 | - | 1 | 3 | 45.42% |
| WSO240517C00390000 | 2024-04-16 10:22AM EDT | 390.00 | 31.50 | 20.40 | 22.60 | 0.00 | - | 1 | 45 | 43.59% |
| WSO240517C00400000 | 2024-04-11 10:25AM EDT | 400.00 | 26.10 | 14.90 | 17.20 | 0.00 | - | 1 | 6 | 42.49% |
| WSO240517C00410000 | 2024-04-18 3:15PM EDT | 410.00 | 14.85 | 10.70 | 12.80 | 0.00 | - | 12 | 19 | 41.78% |
| WSO240517C00420000 | 2024-04-18 11:10AM EDT | 420.00 | 8.98 | 7.50 | 10.10 | -4.22 | -31.97% | 10 | 20 | 43.26% |
| WSO240517C00430000 | 2024-04-17 9:53AM EDT | 430.00 | 10.60 | 4.80 | 7.10 | 0.00 | - | 1 | 98 | 42.28% |
| WSO240517C00440000 | 2024-04-10 12:15PM EDT | 440.00 | 11.90 | 2.65 | 5.30 | 0.00 | - | 1 | 33 | 42.93% |
| WSO240517C00450000 | 2024-04-12 1:17PM EDT | 450.00 | 7.70 | 1.05 | 4.00 | 0.00 | - | 1 | 61 | 43.82% |
| WSO240517C00460000 | 2024-04-10 9:30AM EDT | 460.00 | 8.31 | 0.60 | 2.65 | 0.00 | - | 1 | 7 | 43.07% |
| WSO240517C00470000 | 2024-04-17 10:01AM EDT | 470.00 | 2.10 | 0.35 | 2.00 | 0.00 | - | 1 | 7 | 44.08% |
| WSO240517C00490000 | 2024-04-01 12:05PM EDT | 490.00 | 3.46 | 0.00 | 2.65 | 0.00 | - | - | 1 | 55.52% |
| WSO240517C00640000 | 2023-12-27 10:48AM EDT | 640.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 1 | 56.64% |
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 | 98.73% |
| WSO240517P00270000 | 2024-01-09 1:43PM EDT | 270.00 | 2.53 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 80.93% |
| WSO240517P00290000 | 2024-02-23 4:37PM EDT | 290.00 | 1.85 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 61.67% |
| WSO240517P00300000 | 2024-03-28 10:39AM EDT | 300.00 | 0.51 | 0.15 | 0.95 | 0.00 | - | 4 | 16 | 53.03% |
| WSO240517P00310000 | 2024-03-21 1:45PM EDT | 310.00 | 1.62 | 0.25 | 1.85 | 0.00 | - | 1 | 21 | 53.76% |
| WSO240517P00320000 | 2024-03-22 11:00AM EDT | 320.00 | 0.47 | 0.35 | 2.10 | 0.00 | - | 1 | 1 | 56.18% |
| WSO240517P00330000 | 2024-04-19 11:56AM EDT | 330.00 | 1.05 | 0.60 | 2.05 | -3.45 | -76.67% | 10 | 19 | 49.56% |
| WSO240517P00340000 | 2024-04-16 3:11PM EDT | 340.00 | 1.19 | 1.25 | 3.30 | 0.00 | - | 1 | 25 | 49.70% |
| WSO240517P00350000 | 2024-04-19 12:28PM EDT | 350.00 | 2.50 | 1.55 | 4.30 | +0.28 | +12.61% | 3 | 13 | 47.00% |
| WSO240517P00360000 | 2024-04-19 3:06PM EDT | 360.00 | 3.90 | 2.70 | 5.60 | +0.72 | +22.64% | 5 | 10 | 44.26% |
| WSO240517P00370000 | 2024-04-17 3:11PM EDT | 370.00 | 5.20 | 4.60 | 8.10 | 0.00 | - | 6 | 12 | 43.79% |
| WSO240517P00380000 | 2024-04-18 3:06PM EDT | 380.00 | 7.52 | 6.80 | 9.60 | 0.00 | - | 1 | 52 | 38.97% |
| WSO240517P00390000 | 2024-04-18 2:59PM EDT | 390.00 | 10.90 | 10.60 | 14.30 | 0.00 | - | 500 | 629 | 40.38% |
| WSO240517P00400000 | 2024-04-18 3:15PM EDT | 400.00 | 15.05 | 15.30 | 18.80 | 0.00 | - | 1 | 18 | 39.12% |
| WSO240517P00410000 | 2024-04-17 10:35AM EDT | 410.00 | 18.30 | 21.10 | 24.90 | 0.00 | - | 1 | 603 | 39.49% |
| WSO240517P00420000 | 2024-04-18 3:14PM EDT | 420.00 | 25.70 | 27.70 | 31.40 | 0.00 | - | 252 | 218 | 38.79% |
| WSO240517P00430000 | 2024-04-10 9:32AM EDT | 430.00 | 17.80 | 35.50 | 38.90 | 0.00 | - | 2 | 3 | 38.66% |
| WSO240517P00440000 | 2024-04-04 2:28PM EDT | 440.00 | 21.25 | 43.30 | 47.80 | 0.00 | - | 2 | 1 | 41.08% |
| WSO240517P00450000 | 2024-04-04 1:16PM EDT | 450.00 | 25.10 | 52.10 | 56.50 | 0.00 | - | 2 | 62 | 41.66% |
| WSO240517P00460000 | 2024-03-22 1:17PM EDT | 460.00 | 33.40 | 61.70 | 66.00 | 0.00 | - | 5 | 5 | 44.29% |
| WSO240517P00560000 | 2024-04-17 1:45PM EDT | 560.00 | 153.20 | 160.50 | 165.40 | 0.00 | - | 45 | 10 | 77.51% |
© 2024 Yahoo. All rights reserved.