NYSE - Nasdaq Real Time Price • USD
Watsco, Inc. (WSO)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:01 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 | 0.00% |
| WSO240517C00340000 | 1/12/2024 8:54 PM | 340 | 75.38 | 81.50 | 85.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| WSO240517C00350000 | 1/24/2024 3:07 PM | 350 | 54.48 | 43.70 | 47.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| WSO240517C00360000 | 2/13/2024 2:32 PM | 360 | 36.90 | 43.00 | 46.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| WSO240517C00370000 | 1/31/2024 3:37 PM | 370 | 41.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WSO240517C00380000 | 4/24/2024 2:29 PM | 380 | 63.70 | 63.00 | 67.80 | 0.00 | 0.00% | 2 | 2 | 56.79% |
| WSO240517C00390000 | 4/24/2024 2:33 PM | 390 | 53.70 | 54.10 | 58.00 | 0.00 | 0.00% | 1 | 46 | 50.79% |
| WSO240517C00400000 | 4/24/2024 1:44 PM | 400 | 51.00 | 44.40 | 48.50 | 0.00 | 0.00% | 2 | 7 | 45.74% |
| WSO240517C00410000 | 4/23/2024 7:22 PM | 410 | 34.20 | 36.10 | 39.10 | 12.00 | 54.05% | 1 | 20 | 40.55% |
| WSO240517C00420000 | 4/25/2024 6:40 PM | 420 | 31.90 | 27.40 | 30.60 | 7.62 | 31.38% | 1 | 31 | 37.32% |
| WSO240517C00430000 | 4/25/2024 7:39 PM | 430 | 22.50 | 19.50 | 22.70 | 5.50 | 32.35% | 131 | 155 | 34.23% |
| WSO240517C00440000 | 4/25/2024 6:13 PM | 440 | 16.90 | 13.90 | 15.30 | 4.10 | 32.03% | 2 | 53 | 30.51% |
| WSO240517C00450000 | 4/25/2024 6:36 PM | 450 | 11.00 | 8.90 | 9.90 | 1.50 | 15.79% | 14 | 64 | 28.96% |
| WSO240517C00460000 | 4/25/2024 3:23 PM | 460 | 7.30 | 5.40 | 6.20 | -0.60 | -7.59% | 5 | 8 | 28.51% |
| WSO240517C00470000 | 4/25/2024 7:59 PM | 470 | 3.30 | 3.20 | 3.80 | -0.75 | -18.52% | 10 | 64 | 28.65% |
| WSO240517C00490000 | 4/24/2024 4:16 PM | 490 | 1.81 | 0.95 | 1.70 | 0.00 | 0.00% | 1 | 2 | 31.34% |
| WSO240517C00640000 | 12/27/2023 2:48 PM | 640 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 52.93% |
| 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 | 131.47% |
| WSO240517P00270000 | 4/23/2024 7:05 PM | 270 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 190 | 191 | 68.36% |
| WSO240517P00290000 | 2/23/2024 8:37 PM | 290 | 1.85 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 12 | 88.84% |
| WSO240517P00300000 | 4/25/2024 3:45 PM | 300 | 0.36 | 0.00 | 0.75 | -0.15 | -29.41% | 4 | 16 | 74.32% |
| WSO240517P00310000 | 4/25/2024 7:14 PM | 310 | 0.07 | 0.00 | 0.10 | -1.55 | -95.68% | 20 | 21 | 53.91% |
| WSO240517P00320000 | 3/22/2024 3:00 PM | 320 | 0.47 | 0.35 | 2.10 | 0.00 | 0.00% | 1 | 1 | 77.32% |
| WSO240517P00330000 | 4/24/2024 2:47 PM | 330 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 19 | 58.15% |
| WSO240517P00340000 | 4/25/2024 3:45 PM | 340 | 0.34 | 0.10 | 0.55 | 0.19 | 126.67% | 10 | 120 | 51.90% |
| WSO240517P00350000 | 4/25/2024 3:45 PM | 350 | 0.56 | 0.05 | 0.95 | -1.19 | -68.00% | 4 | 19 | 50.27% |
| WSO240517P00360000 | 4/25/2024 3:10 PM | 360 | 0.52 | 0.05 | 0.75 | -1.43 | -73.33% | 2 | 177 | 48.54% |
| WSO240517P00370000 | 4/17/2024 7:11 PM | 370 | 5.20 | 0.10 | 1.75 | 0.00 | 0.00% | 6 | 12 | 51.78% |
| WSO240517P00380000 | 4/24/2024 2:35 PM | 380 | 0.80 | 0.15 | 1.95 | 0.00 | 0.00% | 3 | 51 | 47.06% |
| WSO240517P00390000 | 4/25/2024 3:45 PM | 390 | 0.87 | 0.50 | 1.65 | -0.38 | -30.40% | 4 | 756 | 39.23% |
| WSO240517P00400000 | 4/24/2024 7:09 PM | 400 | 2.25 | 0.75 | 1.85 | 0.00 | 0.00% | 1 | 43 | 34.38% |
| WSO240517P00410000 | 4/25/2024 2:25 PM | 410 | 3.20 | 1.50 | 2.75 | -0.80 | -20.00% | 1 | 635 | 32.13% |
| WSO240517P00420000 | 4/25/2024 3:14 PM | 420 | 3.70 | 2.75 | 3.90 | -2.50 | -40.32% | 154 | 278 | 29.25% |
| WSO240517P00430000 | 4/24/2024 6:54 PM | 430 | 9.40 | 5.40 | 6.00 | 0.00 | 0.00% | 25 | 24 | 27.32% |
| WSO240517P00440000 | 4/25/2024 3:12 PM | 440 | 9.17 | 8.80 | 9.50 | -5.03 | -35.42% | 26 | 19 | 26.31% |
| WSO240517P00450000 | 4/24/2024 6:10 PM | 450 | 19.60 | 13.30 | 14.60 | 0.00 | 0.00% | 6 | 63 | 25.93% |
| WSO240517P00460000 | 4/24/2024 2:37 PM | 460 | 27.00 | 20.10 | 21.20 | 0.00 | 0.00% | 1 | 6 | 25.92% |
| WSO240517P00560000 | 4/17/2024 5:45 PM | 560 | 153.20 | 113.50 | 118.40 | 0.00 | 0.00% | 45 | 10 | 63.94% |
Related Tickers
POOL Pool Corporation
370.00
-1.96%
GWW W.W. Grainger, Inc.
947.84
-1.09%
FAST Fastenal Company
68.14
+0.59%
FERG Ferguson plc
212.83
+1.74%
WCC WESCO International, Inc.
157.30
-1.43%
CNM Core & Main, Inc.
56.75
+1.05%
AIT Applied Industrial Technologies, Inc.
178.94
-3.84%
TEQ.ST Teqnion AB (publ)
199.00
-1.49%
SITE SiteOne Landscape Supply, Inc.
162.67
-0.67%
MSM MSC Industrial Direct Co., Inc.
93.23
-0.20%