498.16
-7.48
(-1.48%)
At close: 4:00:02 PM EST
498.16
0.00
(0.00%)
After hours: 5:06:40 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSO250221C00270000 | 7/11/2024 10:07 AM | 270 | 229.00 | 201.20 | 210.00 | 0.00 | 0.00% | - | 10 | 0.00% |
| WSO250221C00400000 | 11/26/2024 3:20 PM | 400 | 153.04 | 79.30 | 86.60 | 0.00 | 0.00% | - | 0 | 0.00% |
| WSO250221C00420000 | 1/16/2025 2:40 PM | 420 | 70.92 | 76.00 | 84.60 | 0.00 | 0.00% | 1 | 1 | 59.36% |
| WSO250221C00470000 | 1/10/2025 3:35 PM | 470 | 16.60 | 33.90 | 39.60 | 0.00 | 0.00% | 2 | 4 | 41.22% |
| WSO250221C00480000 | 1/14/2025 10:05 AM | 480 | 19.30 | 26.20 | 32.30 | 0.00 | 0.00% | 2 | 2 | 39.42% |
| WSO250221C00490000 | 1/10/2025 3:36 PM | 490 | 9.25 | 19.00 | 25.40 | 0.00 | 0.00% | 10 | 13 | 37.30% |
| WSO250221C00500000 | 1/15/2025 1:24 PM | 500 | 11.92 | 13.00 | 20.70 | 0.00 | 0.00% | 2 | 2 | 37.87% |
| WSO250221C00510000 | 1/14/2025 3:14 PM | 510 | 7.80 | 8.00 | 15.70 | 0.00 | 0.00% | 1 | 12 | 36.60% |
| WSO250221C00520000 | 1/10/2025 10:17 AM | 520 | 2.95 | 4.00 | 11.60 | 0.00 | 0.00% | 2 | 3 | 35.59% |
| WSO250221C00540000 | 1/23/2025 2:29 PM | 540 | 3.32 | 0.05 | 6.50 | -0.28 | -7.78% | 1 | 10 | 35.67% |
| WSO250221C00550000 | 1/23/2025 2:29 PM | 550 | 2.32 | 0.50 | 4.10 | -18.91 | -89.07% | 1 | 11 | 33.94% |
| WSO250221C00560000 | 11/12/2024 9:30 AM | 560 | 19.50 | 8.40 | 14.30 | 0.00 | 0.00% | 1 | 6 | 55.64% |
| WSO250221C00570000 | 11/6/2024 11:23 AM | 570 | 11.60 | 7.90 | 13.90 | 0.00 | 0.00% | 16 | 26 | 59.04% |
| WSO250221C00590000 | 11/25/2024 3:28 PM | 590 | 23.05 | 0.35 | 4.80 | 0.00 | 0.00% | - | 2 | 50.86% |
| WSO250221C00600000 | 12/27/2024 3:31 PM | 600 | 1.60 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 13 | 52.91% |
| WSO250221C00610000 | 10/4/2024 9:30 AM | 610 | 5.50 | 0.50 | 4.70 | 0.00 | 0.00% | 1 | 2 | 57.18% |
| WSO250221C00620000 | 11/25/2024 9:30 AM | 620 | 9.40 | 0.15 | 4.80 | 0.00 | 0.00% | 1 | 3 | 51.38% |
| WSO250221C00640000 | 11/22/2024 9:30 AM | 640 | 5.10 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 9 | 55.16% |
| WSO250221C00660000 | 11/22/2024 9:30 AM | 660 | 2.90 | 0.00 | 2.95 | 0.00 | 0.00% | 1 | 1 | 55.98% |
| WSO250221C00720000 | 1/14/2025 2:32 PM | 720 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 13 | 17 | 58.59% |
| WSO250221C00740000 | 10/23/2024 9:39 AM | 740 | 0.65 | 0.00 | 4.60 | 0.00 | 0.00% | - | 12 | 79.47% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSO250221P00300000 | 12/30/2024 3:20 PM | 300 | 0.05 | 0.00 | 3.00 | 0.00 | 0.00% | - | 1 | 97.78% |
| WSO250221P00340000 | 8/5/2024 2:23 PM | 340 | 10.00 | 3.90 | 9.70 | 0.00 | 0.00% | - | 1 | 108.85% |
| WSO250221P00350000 | 10/2/2024 3:20 PM | 350 | 3.10 | 0.85 | 5.90 | 0.00 | 0.00% | 1 | 3 | 85.25% |
| WSO250221P00360000 | 10/2/2024 3:16 PM | 360 | 3.70 | 1.05 | 6.60 | 0.00 | 0.00% | 1 | 2 | 82.24% |
| WSO250221P00370000 | 10/8/2024 2:55 PM | 370 | 4.65 | 0.05 | 5.10 | 0.00 | 0.00% | 1 | 3 | 69.71% |
| WSO250221P00390000 | 9/11/2024 3:25 PM | 390 | 12.60 | 4.20 | 9.10 | 0.00 | 0.00% | - | 1 | 77.42% |
| WSO250221P00400000 | 1/23/2025 3:33 PM | 400 | 0.50 | 0.20 | 4.80 | -2.90 | -85.29% | 8 | 1 | 54.36% |
| WSO250221P00410000 | 10/7/2024 9:30 AM | 410 | 13.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 12.50% |
| WSO250221P00420000 | 12/20/2024 9:50 AM | 420 | 5.00 | 0.05 | 3.90 | 0.00 | 0.00% | 10 | 14 | 50.60% |
| WSO250221P00430000 | 12/30/2024 9:30 AM | 430 | 6.30 | 0.55 | 4.90 | 0.00 | 0.00% | - | 1 | 48.88% |
| WSO250221P00440000 | 1/21/2025 2:32 PM | 440 | 2.20 | 1.65 | 5.00 | 0.20 | 10.00% | 2 | 8 | 43.81% |
| WSO250221P00450000 | 1/17/2025 1:37 PM | 450 | 3.20 | 3.10 | 4.70 | 0.00 | 0.00% | 2 | 8 | 37.52% |
| WSO250221P00460000 | 1/8/2025 10:27 AM | 460 | 18.66 | 4.10 | 7.10 | 0.00 | 0.00% | 2 | 9 | 38.11% |
| WSO250221P00470000 | 1/17/2025 3:22 PM | 470 | 8.77 | 6.40 | 10.50 | 0.00 | 0.00% | 1 | 9 | 39.30% |
| WSO250221P00480000 | 1/23/2025 1:37 PM | 480 | 10.30 | 7.80 | 14.30 | -18.40 | -64.11% | 10 | 9 | 39.73% |
| WSO250221P00490000 | 9/13/2024 10:51 AM | 490 | 41.60 | 33.10 | 36.30 | 0.00 | 0.00% | - | 2 | 68.50% |
| WSO250221P00500000 | 12/18/2024 10:45 AM | 500 | 22.40 | 17.20 | 23.90 | 0.00 | 0.00% | 1 | 7 | 40.27% |
| WSO250221P00510000 | 12/11/2024 10:26 AM | 510 | 22.70 | 47.00 | 55.20 | 0.00 | 0.00% | 1 | 13 | 78.11% |
| WSO250221P00520000 | 12/5/2024 10:39 AM | 520 | 24.80 | 47.10 | 53.40 | 0.00 | 0.00% | 2 | 11 | 65.97% |
| WSO250221P00530000 | 12/4/2024 10:27 AM | 530 | 22.90 | 54.60 | 62.10 | 0.00 | 0.00% | 1 | 5 | 68.94% |
| WSO250221P00540000 | 12/2/2024 10:24 AM | 540 | 26.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WSO250221P00560000 | 11/26/2024 10:21 AM | 560 | 31.30 | 78.60 | 86.10 | 0.00 | 0.00% | - | 1 | 74.27% |
Related Tickers
FERG Ferguson Enterprises Inc.
181.60
-2.27%
WCC WESCO International, Inc.
196.97
-1.12%
MSM MSC Industrial Direct Co., Inc.
82.47
-0.48%
GWW W.W. Grainger, Inc.
1,121.41
-0.14%
AIT Applied Industrial Technologies, Inc.
261.52
-0.08%
CNM Core & Main, Inc.
56.86
-0.70%
POOL Pool Corporation
362.06
+0.59%
SITE SiteOne Landscape Supply, Inc.
146.67
-0.39%
BECN Beacon Roofing Supply, Inc.
116.53
-0.01%
GIC Global Industrial Company
25.42
+0.83%