NYSE - Delayed Quote • USD
Watsco, Inc. (WSO)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSO240517C00320000 | 1/12/2024 8:54 PM | 320 | 92.74 | 99.00 | 103.00 | 0.00 | 0.00% | - | 1 | 137.84% |
| WSO240517C00340000 | 1/12/2024 8:54 PM | 340 | 75.38 | 81.50 | 85.00 | 0.00 | 0.00% | - | 1 | 122.88% |
| WSO240517C00350000 | 1/24/2024 3:07 PM | 350 | 54.48 | 43.70 | 47.50 | 0.00 | 0.00% | - | 1 | 27.44% |
| WSO240517C00360000 | 2/13/2024 2:32 PM | 360 | 36.90 | 43.00 | 46.60 | 0.00 | 0.00% | - | 1 | 51.44% |
| WSO240517C00370000 | 1/31/2024 3:37 PM | 370 | 41.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WSO240517C00380000 | 4/16/2024 2:24 PM | 380 | 38.60 | 26.30 | 29.10 | 0.00 | 0.00% | 1 | 3 | 45.42% |
| WSO240517C00390000 | 4/16/2024 2:22 PM | 390 | 31.50 | 20.40 | 22.60 | 0.00 | 0.00% | 1 | 45 | 43.59% |
| WSO240517C00400000 | 4/11/2024 2:25 PM | 400 | 26.10 | 14.90 | 17.20 | 0.00 | 0.00% | 1 | 6 | 42.49% |
| WSO240517C00410000 | 4/18/2024 7:15 PM | 410 | 14.85 | 10.70 | 12.80 | 0.00 | 0.00% | 12 | 19 | 41.78% |
| WSO240517C00420000 | 4/18/2024 3:10 PM | 420 | 8.98 | 7.50 | 10.10 | -4.22 | -31.97% | 10 | 20 | 43.26% |
| WSO240517C00430000 | 4/17/2024 1:53 PM | 430 | 10.60 | 4.80 | 7.10 | 0.00 | 0.00% | 1 | 98 | 42.28% |
| WSO240517C00440000 | 4/10/2024 4:15 PM | 440 | 11.90 | 2.65 | 5.30 | 0.00 | 0.00% | 1 | 33 | 42.93% |
| WSO240517C00450000 | 4/12/2024 5:17 PM | 450 | 7.70 | 1.05 | 4.00 | 0.00 | 0.00% | 1 | 61 | 43.82% |
| WSO240517C00460000 | 4/10/2024 1:30 PM | 460 | 8.31 | 0.60 | 2.65 | 0.00 | 0.00% | 1 | 7 | 43.07% |
| WSO240517C00470000 | 4/17/2024 2:01 PM | 470 | 2.10 | 0.35 | 2.00 | 0.00 | 0.00% | 1 | 7 | 44.08% |
| WSO240517C00490000 | 4/1/2024 4:05 PM | 490 | 3.46 | 0.00 | 2.65 | 0.00 | 0.00% | - | 1 | 55.52% |
| WSO240517C00640000 | 12/27/2023 2:48 PM | 640 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 56.64% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSO240517P00250000 | 10/24/2023 4:03 PM | 250 | 4.70 | 0.00 | 3.20 | 0.00 | 0.00% | - | 1 | 98.73% |
| WSO240517P00270000 | 1/9/2024 5:43 PM | 270 | 2.53 | 0.00 | 2.55 | 0.00 | 0.00% | 1 | 1 | 80.93% |
| WSO240517P00290000 | 2/23/2024 8:37 PM | 290 | 1.85 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 12 | 61.67% |
| WSO240517P00300000 | 3/28/2024 2:39 PM | 300 | 0.51 | 0.15 | 0.95 | 0.00 | 0.00% | 4 | 16 | 53.03% |
| WSO240517P00310000 | 3/21/2024 5:45 PM | 310 | 1.62 | 0.25 | 1.85 | 0.00 | 0.00% | 1 | 21 | 53.76% |
| WSO240517P00320000 | 3/22/2024 3:00 PM | 320 | 0.47 | 0.35 | 2.10 | 0.00 | 0.00% | 1 | 1 | 56.18% |
| WSO240517P00330000 | 4/19/2024 3:56 PM | 330 | 1.05 | 0.60 | 2.05 | -3.45 | -76.67% | 10 | 19 | 49.56% |
| WSO240517P00340000 | 4/16/2024 7:11 PM | 340 | 1.19 | 1.25 | 3.30 | 0.00 | 0.00% | 1 | 25 | 49.70% |
| WSO240517P00350000 | 4/19/2024 4:28 PM | 350 | 2.50 | 1.55 | 4.30 | 0.28 | 12.61% | 3 | 13 | 47.00% |
| WSO240517P00360000 | 4/17/2024 2:10 PM | 360 | 3.90 | 2.70 | 5.60 | 0.72 | 22.64% | 5 | 10 | 44.26% |
| WSO240517P00370000 | 4/17/2024 7:11 PM | 370 | 5.20 | 4.60 | 8.10 | 0.00 | 0.00% | 6 | 12 | 43.79% |
| WSO240517P00380000 | 4/18/2024 7:06 PM | 380 | 7.52 | 6.80 | 9.60 | 0.00 | 0.00% | 1 | 52 | 38.97% |
| WSO240517P00390000 | 4/18/2024 6:59 PM | 390 | 10.90 | 10.60 | 14.30 | 0.00 | 0.00% | 500 | 629 | 40.38% |
| WSO240517P00400000 | 4/18/2024 7:15 PM | 400 | 15.05 | 15.30 | 18.80 | 0.00 | 0.00% | 1 | 18 | 39.12% |
| WSO240517P00410000 | 4/17/2024 2:35 PM | 410 | 18.30 | 21.10 | 24.90 | 0.00 | 0.00% | 1 | 603 | 39.49% |
| WSO240517P00420000 | 4/18/2024 7:14 PM | 420 | 25.70 | 27.70 | 31.40 | 0.00 | 0.00% | 252 | 218 | 38.79% |
| WSO240517P00430000 | 4/10/2024 1:32 PM | 430 | 17.80 | 35.50 | 38.90 | 0.00 | 0.00% | 2 | 3 | 38.66% |
| WSO240517P00440000 | 4/4/2024 6:28 PM | 440 | 21.25 | 43.30 | 47.80 | 0.00 | 0.00% | 2 | 1 | 41.08% |
| WSO240517P00450000 | 4/4/2024 5:16 PM | 450 | 25.10 | 52.10 | 56.50 | 0.00 | 0.00% | 2 | 62 | 41.66% |
| WSO240517P00460000 | 3/22/2024 5:17 PM | 460 | 33.40 | 61.70 | 66.00 | 0.00 | 0.00% | 5 | 5 | 44.29% |
| WSO240517P00560000 | 4/17/2024 5:45 PM | 560 | 153.20 | 160.50 | 165.40 | 0.00 | 0.00% | 45 | 10 | 77.51% |
Related Tickers
POOL Pool Corporation
361.13
-0.49%
FERG Ferguson plc
208.80
-0.35%
GWW W.W. Grainger, Inc.
942.65
+0.55%
AIT Applied Industrial Technologies, Inc.
183.45
-0.29%
SITE SiteOne Landscape Supply, Inc.
155.94
-1.47%
MSM MSC Industrial Direct Co., Inc.
92.46
+1.12%
CNM Core & Main, Inc.
54.17
-0.77%
FAST Fastenal Company
67.57
+0.10%
WCC WESCO International, Inc.
154.01
+0.37%
BECN Beacon Roofing Supply, Inc.
94.56
+1.22%