WSO - Watsco, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSO190816C001150002019-07-12 3:58PM EDT115.0049.770.000.000.00-800.00%
WSO190816C001200002019-07-12 3:58PM EDT120.0044.720.000.000.00-2200.00%
WSO190816C001250002019-07-12 3:55PM EDT125.0039.460.000.000.00-600.00%
WSO190816C001300002019-07-12 3:58PM EDT130.0034.740.000.000.00-4000.00%
WSO190816C001400002019-07-15 9:37AM EDT140.0023.920.000.000.00-100.00%
WSO190816C001450002019-07-16 10:07AM EDT145.0018.500.000.000.00-100.00%
WSO190816C001500002019-06-07 11:07AM EDT150.009.0012.9015.500.00-1462.39%
WSO190816C001550002019-07-16 1:34PM EDT155.0010.000.000.000.00-1000.00%
WSO190816C001600002019-07-22 9:44AM EDT160.001.850.000.000.00-101.56%
WSO190816C001650002019-07-19 1:59PM EDT165.000.580.000.000.00-803.13%
WSO190816C001700002019-07-19 10:24AM EDT170.000.250.000.000.00-106.25%
WSO190816C001750002019-07-18 1:26PM EDT175.000.250.000.000.00-8012.50%
WSO190816C001800002019-06-10 11:24AM EDT180.001.800.301.000.00-112141.92%
WSO190816C001850002019-06-07 11:07AM EDT185.000.700.000.650.00-11142.87%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WSO190816P000950002019-06-07 11:07AM EDT95.000.570.003.600.00-6630142.09%
WSO190816P001050002019-06-17 12:07AM EDT105.001.100.000.750.00-101084.67%
WSO190816P001100002019-06-17 12:07AM EDT110.001.450.602.850.00-13106.89%
WSO190816P001150002019-06-07 11:07AM EDT115.002.190.550.750.00-22176.07%
WSO190816P001250002019-06-07 11:07AM EDT125.000.800.300.600.00--1054.69%
WSO190816P001300002019-06-07 11:07AM EDT130.001.200.000.750.00-101552.93%
WSO190816P001350002019-07-05 11:46AM EDT135.000.600.000.000.00-2012.50%
WSO190816P001400002019-07-15 11:51AM EDT140.000.450.000.000.00-2012.50%
WSO190816P001450002019-07-22 10:28AM EDT145.000.500.000.000.00-106.25%
WSO190816P001500002019-07-22 10:28AM EDT150.001.200.000.000.00-1303.13%
WSO190816P001550002019-07-19 3:01PM EDT155.002.500.000.000.00-301.56%
WSO190816P001600002019-07-22 9:32AM EDT160.006.000.000.000.00-100.00%
WSO190816P001650002019-07-22 12:02AM EDT165.008.450.000.000.00-600.00%
WSO190816P001800002019-06-07 11:07AM EDT180.0040.9918.3021.200.00-200.00%
WSO190816P001850002019-06-07 11:07AM EDT185.0045.9522.4025.200.00-200.00%