WSO - Watsco, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSO171117C001200002017-10-12 3:14PM EDT120.0040.8039.6041.600.00-11057.81%
WSO171117C001300002017-06-26 1:40PM EDT130.0025.9729.7031.600.00-1061.69%
WSO171117C001400002017-10-12 9:58AM EDT140.0020.1320.2021.800.00-91047.06%
WSO171117C001450002017-08-15 11:44AM EDT145.007.5015.4017.100.00-1041.14%
WSO171117C001500002017-10-11 1:53PM EDT150.0010.1710.9012.200.00-101632.79%
WSO171117C001550002017-10-13 11:23AM EDT155.007.316.908.000.00-101028.19%
WSO171117C001600002017-10-11 9:39AM EDT160.003.503.704.600.00-1225.17%
WSO171117C001650002017-10-20 10:45AM EDT165.001.901.652.10+0.35+22.58%121022.39%
WSO171117C001700002017-09-21 11:24AM EDT170.000.700.550.950.00-11422.47%
WSO171117C001750002017-07-25 11:13AM EDT175.000.450.150.450.00-5723.54%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSO171117P001050002017-09-29 10:46AM EDT105.000.050.000.050.00-45357.42%
WSO171117P001100002017-10-11 2:12PM EDT110.000.050.000.050.00-81251.56%
WSO171117P001150002017-08-25 11:53PM EDT115.000.750.600.950.00-3377.73%
WSO171117P001200002017-09-21 2:56PM EDT120.000.200.150.350.00-21155.66%
WSO171117P001250002017-10-20 10:18AM EDT125.000.100.000.25-0.40-80.00%15248.93%
WSO171117P001300002017-09-13 10:06AM EDT130.000.720.500.850.00-2452.00%
WSO171117P001350002017-10-16 9:30AM EDT135.000.250.150.40-0.10-28.57%51639.45%
WSO171117P001400002017-10-16 3:28PM EDT140.000.400.300.45+0.02+5.26%315333.55%
WSO171117P001450002017-10-19 9:56AM EDT145.000.650.450.700.00-44229.98%
WSO171117P001500002017-10-20 3:28PM EDT150.000.900.851.10-0.35-28.00%10726.20%
WSO171117P001550002017-10-18 12:57PM EDT155.001.901.652.050.00-101123.96%