Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqCM - Delayed Quote USD
35.27
-3.40
(-8.79%)
At close: February 21 at 4:00:01 PM EST
35.28
+0.01
+(0.03%)
After hours: February 21 at 5:58:41 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSC250321C00030000 | 2/19/2025 3:21 PM | 30 | 9.30 | 5.60 | 7.20 | 0.00 | 0.00% | 3 | 134 | 87.16% |
| WSC250321C00032500 | 2/21/2025 2:04 PM | 32.5 | 3.60 | 3.60 | 5.30 | -3.10 | -46.27% | 1 | 136 | 77.78% |
| WSC250321C00035000 | 2/21/2025 3:31 PM | 35 | 1.85 | 2.00 | 2.15 | -3.00 | -61.86% | 117 | 701 | 50.83% |
| WSC250321C00037500 | 2/21/2025 3:33 PM | 37.5 | 1.05 | 1.05 | 1.25 | -2.35 | -69.12% | 21 | 1,025 | 52.69% |
| WSC250321C00040000 | 2/21/2025 3:56 PM | 40 | 0.60 | 0.50 | 0.60 | -1.52 | -71.70% | 5,028 | 52,697 | 52.25% |
| WSC250321C00042500 | 2/21/2025 3:19 PM | 42.5 | 0.25 | 0.15 | 0.35 | -1.15 | -82.14% | 24 | 10,301 | 52.64% |
| WSC250321C00045000 | 2/21/2025 3:32 PM | 45 | 0.08 | 0.05 | 0.95 | -0.74 | -90.24% | 3,044 | 3,235 | 76.86% |
| WSC250321C00047500 | 2/21/2025 3:48 PM | 47.5 | 0.05 | 0.00 | 1.40 | -0.44 | -89.80% | 255 | 1,292 | 97.17% |
| WSC250321C00050000 | 2/21/2025 11:11 AM | 50 | 0.09 | 0.05 | 0.30 | -0.21 | -70.00% | 50 | 63,168 | 77.15% |
| WSC250321C00055000 | 2/6/2025 1:55 PM | 55 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 9 | 108.59% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSC250321P00020000 | 12/16/2024 12:01 AM | 20 | 0.13 | 0.00 | 1.40 | 0.00 | 0.00% | 8 | 8 | 174.41% |
| WSC250321P00022500 | 12/16/2024 12:01 AM | 22.5 | 0.36 | 0.00 | 1.00 | 0.00 | 0.00% | - | 1 | 131.74% |
| WSC250321P00025000 | 2/21/2025 3:47 PM | 25 | 0.08 | 0.00 | 0.50 | 0.03 | 60.00% | 2 | 6 | 89.06% |
| WSC250321P00027500 | 2/18/2025 12:36 PM | 27.5 | 0.12 | 0.00 | 0.45 | 0.00 | 0.00% | 4 | 65 | 67.09% |
| WSC250321P00030000 | 2/21/2025 3:47 PM | 30 | 0.41 | 0.30 | 0.55 | 0.08 | 24.24% | 560 | 1,413 | 58.89% |
| WSC250321P00032500 | 2/21/2025 3:41 PM | 32.5 | 0.96 | 0.75 | 1.05 | 0.38 | 65.52% | 141 | 2,876 | 54.10% |
| WSC250321P00035000 | 2/21/2025 2:48 PM | 35 | 2.05 | 1.75 | 2.55 | 0.90 | 78.26% | 1,014 | 409 | 59.96% |
| WSC250321P00037500 | 2/21/2025 2:55 PM | 37.5 | 3.80 | 3.20 | 3.40 | 2.25 | 145.16% | 21 | 527 | 50.44% |
| WSC250321P00040000 | 2/21/2025 3:02 PM | 40 | 5.82 | 4.50 | 5.40 | 2.42 | 71.18% | 4 | 242 | 56.54% |
| WSC250321P00042500 | 2/19/2025 3:01 PM | 42.5 | 5.05 | 6.20 | 7.70 | 0.00 | 0.00% | 3 | 131 | 63.23% |
| WSC250321P00045000 | 2/18/2025 1:43 PM | 45 | 7.10 | 9.70 | 10.10 | 0.00 | 0.00% | 2 | 25 | 58.40% |
| WSC250321P00050000 | 12/16/2024 12:01 AM | 50 | 11.20 | 10.40 | 10.90 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
MGRC McGrath RentCorp
127.18
-1.38%
HRI Herc Holdings Inc.
163.97
-8.34%
PRG PROG Holdings, Inc.
29.39
+0.58%
ALTG Alta Equipment Group Inc.
6.45
-6.25%
URI United Rentals, Inc.
657.29
-5.39%
HEES H&E Equipment Services, Inc.
98.14
-2.20%
UHAL U-Haul Holding Company
71.60
-2.12%
AER AerCap Holdings N.V.
101.67
-3.89%
FTAI FTAI Aviation Ltd.
129.31
-10.09%
AHT.L Ashtead Group plc
4,892.00
-0.85%