Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,993.26 +1,786.54 (+2.74%) CMC Crypto 200
1,368.46 -5.39 (-0.39%)
Watsco, Inc. (WSO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSO240621C00290000 | 2024-04-24 10:37AM EDT | 290.00 | 150.70 | 186.70 | 191.50 | 0.00 | - | - | 1 | 89.67% |
| WSO240621C00300000 | 2023-07-12 3:24PM EDT | 300.00 | 92.23 | 78.20 | 81.70 | 0.00 | - | - | 1 | 0.00% |
| WSO240621C00320000 | 2024-02-20 10:34AM EDT | 320.00 | 65.90 | 120.00 | 124.30 | 0.00 | - | - | 1 | 0.00% |
| WSO240621C00330000 | 2023-11-17 10:52AM EDT | 330.00 | 71.07 | 98.60 | 102.90 | 0.00 | - | 3 | 3 | 0.00% |
| WSO240621C00340000 | 2023-12-13 1:05PM EDT | 340.00 | 70.80 | 76.30 | 80.00 | 0.00 | - | - | 1 | 0.00% |
| WSO240621C00350000 | 2024-04-22 12:46PM EDT | 350.00 | 59.00 | 127.20 | 132.00 | 0.00 | - | 2 | 11 | 63.71% |
| WSO240621C00370000 | 2024-04-19 3:00PM EDT | 370.00 | 43.00 | 107.20 | 112.00 | 0.00 | - | 2 | 25 | 54.27% |
| WSO240621C00390000 | 2024-04-22 2:29PM EDT | 390.00 | 30.90 | 87.20 | 92.00 | 0.00 | - | - | 2 | 55.67% |
| WSO240621C00400000 | 2024-04-23 10:00AM EDT | 400.00 | 34.14 | 77.60 | 82.50 | 0.00 | - | 1 | 44 | 52.24% |
| WSO240621C00410000 | 2024-04-22 3:47PM EDT | 410.00 | 20.30 | 67.70 | 72.50 | 0.00 | - | 8 | 31 | 47.00% |
| WSO240621C00420000 | 2024-04-26 2:46PM EDT | 420.00 | 33.71 | 59.60 | 62.70 | 0.00 | - | 1 | 16 | 42.36% |
| WSO240621C00430000 | 2024-05-15 3:37PM EDT | 430.00 | 56.17 | 50.00 | 53.00 | 0.00 | - | 1 | 42 | 37.88% |
| WSO240621C00440000 | 2024-05-06 12:18PM EDT | 440.00 | 40.76 | 40.80 | 43.90 | 0.00 | - | 10 | 110 | 34.63% |
| WSO240621C00450000 | 2024-05-07 3:55PM EDT | 450.00 | 30.00 | 31.70 | 34.20 | 0.00 | - | 20 | 114 | 29.55% |
| WSO240621C00460000 | 2024-05-14 3:08PM EDT | 460.00 | 33.00 | 24.60 | 26.20 | 0.00 | - | 4 | 99 | 27.39% |
| WSO240621C00470000 | 2024-05-17 3:22PM EDT | 470.00 | 16.17 | 18.20 | 19.20 | -9.13 | -36.09% | 12 | 74 | 25.78% |
| WSO240621C00480000 | 2024-05-17 10:13AM EDT | 480.00 | 9.99 | 12.60 | 13.40 | -1.01 | -9.18% | 2 | 34 | 24.62% |
| WSO240621C00490000 | 2024-05-17 3:45PM EDT | 490.00 | 7.30 | 8.10 | 8.90 | -5.50 | -42.97% | 2 | 52 | 23.83% |
| WSO240621C00500000 | 2024-05-17 3:45PM EDT | 500.00 | 4.60 | 4.90 | 5.90 | +0.10 | +2.22% | 4 | 38 | 23.87% |
| WSO240621C00510000 | 2024-05-15 2:29PM EDT | 510.00 | 5.40 | 2.90 | 4.40 | 0.00 | - | 2 | 5 | 25.42% |
| WSO240621C00520000 | 2024-05-14 12:24PM EDT | 520.00 | 3.62 | 1.35 | 2.50 | 0.00 | - | 1 | 19 | 24.53% |
| WSO240621C00530000 | 2024-04-24 10:52AM EDT | 530.00 | 2.00 | 0.55 | 3.00 | 0.00 | - | - | 2 | 29.76% |
| WSO240621C00560000 | 2023-07-28 12:55PM EDT | 560.00 | 2.10 | 0.00 | 5.00 | 0.00 | - | 16 | 11 | 46.35% |
| WSO240621C00580000 | 2024-02-12 1:33PM EDT | 580.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | - | 2 | 44.07% |
| WSO240621C00620000 | 2024-05-16 10:49AM EDT | 620.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 2 | 89 | 53.92% |
| WSO240621C00640000 | 2024-03-18 3:24PM EDT | 640.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 73 | 53.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSO240621P00200000 | 2023-09-15 1:36PM EDT | 200.00 | 2.03 | 0.00 | 4.10 | 0.00 | - | 1 | 0 | 155.66% |
| WSO240621P00260000 | 2024-02-20 2:53PM EDT | 260.00 | 1.19 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 116.72% |
| WSO240621P00270000 | 2024-02-28 11:29AM EDT | 270.00 | 0.92 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 89.65% |
| WSO240621P00280000 | 2024-03-04 11:34AM EDT | 280.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 84.99% |
| WSO240621P00290000 | 2024-05-17 10:52AM EDT | 290.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 4 | 2 | 85.47% |
| WSO240621P00300000 | 2024-05-14 9:30AM EDT | 300.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 75.20% |
| WSO240621P00310000 | 2023-11-22 3:36PM EDT | 310.00 | 6.23 | 2.85 | 5.20 | 0.00 | - | 1 | 24 | 98.01% |
| WSO240621P00320000 | 2024-04-26 9:30AM EDT | 320.00 | 0.75 | 0.05 | 2.20 | 0.00 | - | 2 | 65 | 70.65% |
| WSO240621P00330000 | 2024-04-19 12:25PM EDT | 330.00 | 2.52 | 0.00 | 2.35 | 0.00 | - | 1 | 91 | 66.49% |
| WSO240621P00340000 | 2024-05-06 11:10AM EDT | 340.00 | 0.89 | 0.10 | 0.75 | 0.00 | - | 1 | 16 | 52.34% |
| WSO240621P00350000 | 2024-03-26 10:53AM EDT | 350.00 | 2.99 | 0.35 | 3.30 | 0.00 | - | 8 | 38 | 62.65% |
| WSO240621P00360000 | 2024-04-08 11:07AM EDT | 360.00 | 2.63 | 0.05 | 2.70 | 0.00 | - | 2 | 22 | 54.65% |
| WSO240621P00370000 | 2024-04-29 11:32AM EDT | 370.00 | 1.17 | 0.05 | 2.55 | 0.00 | - | 2 | 18 | 57.56% |
| WSO240621P00380000 | 2024-05-09 11:27AM EDT | 380.00 | 1.05 | 0.00 | 1.95 | 0.00 | - | 1 | 8 | 49.52% |
| WSO240621P00390000 | 2024-05-13 11:38AM EDT | 390.00 | 0.62 | 0.20 | 2.05 | 0.00 | - | 1 | 23 | 45.53% |
| WSO240621P00400000 | 2024-05-13 11:38AM EDT | 400.00 | 0.70 | 0.25 | 2.25 | 0.00 | - | 1 | 21 | 41.98% |
| WSO240621P00410000 | 2024-05-06 3:49PM EDT | 410.00 | 1.60 | 0.65 | 1.40 | 0.00 | - | 1 | 77 | 33.32% |
| WSO240621P00420000 | 2024-05-03 3:58PM EDT | 420.00 | 3.54 | 0.70 | 1.65 | 0.00 | - | 1 | 18 | 30.34% |
| WSO240621P00430000 | 2024-05-16 2:35PM EDT | 430.00 | 1.98 | 1.10 | 2.05 | 0.00 | - | 6 | 37 | 27.62% |
| WSO240621P00440000 | 2024-05-16 2:35PM EDT | 440.00 | 2.95 | 1.80 | 2.95 | 0.00 | - | 6 | 25 | 25.96% |
| WSO240621P00450000 | 2024-05-17 1:20PM EDT | 450.00 | 4.90 | 3.10 | 5.30 | 0.00 | - | 3 | 39 | 26.73% |
| WSO240621P00460000 | 2024-05-17 12:34PM EDT | 460.00 | 7.70 | 5.20 | 6.00 | +3.12 | +68.12% | 1 | 29 | 22.36% |
| WSO240621P00470000 | 2024-05-17 2:55PM EDT | 470.00 | 10.70 | 8.20 | 9.00 | -1.00 | -8.55% | 5 | 23 | 21.26% |
| WSO240621P00480000 | 2024-05-17 3:56PM EDT | 480.00 | 13.40 | 12.40 | 13.40 | -2.70 | -16.77% | 6 | 15 | 20.59% |
| WSO240621P00490000 | 2024-05-16 11:12AM EDT | 490.00 | 21.50 | 18.10 | 19.10 | 0.00 | - | 5 | 15 | 19.92% |
| WSO240621P00510000 | 2024-04-24 9:37AM EDT | 510.00 | 70.40 | 32.30 | 35.30 | 0.00 | - | - | 10 | 21.79% |
| WSO240621P00520000 | 2024-05-06 10:06AM EDT | 520.00 | 49.60 | 40.50 | 44.10 | 0.00 | - | 1 | 32 | 22.00% |
| WSO240621P00600000 | 2024-01-24 3:44PM EDT | 600.00 | 210.11 | 213.20 | 217.50 | 0.00 | - | - | 0 | 224.87% |
© 2024 Yahoo. All rights reserved.