The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510C00036000 | 2024-04-26 3:06PM EDT | 36.00 | 3.66 | 1.15 | 4.90 | 0.00 | - | 10 | 13 | 179.30% |
| WMB240510C00037000 | 2024-05-03 3:35PM EDT | 37.00 | 1.70 | 1.95 | 2.25 | 0.00 | - | 1 | 9 | 48.05% |
| WMB240510C00037500 | 2024-05-06 2:45PM EDT | 37.50 | 1.60 | 1.60 | 3.20 | -0.22 | -12.09% | 2 | 9 | 83.50% |
| WMB240510C00038000 | 2024-05-06 9:30AM EDT | 38.00 | 0.95 | 1.15 | 1.30 | -0.03 | -3.06% | 1 | 42 | 35.25% |
| WMB240510C00038500 | 2024-05-06 3:42PM EDT | 38.50 | 0.82 | 0.80 | 0.95 | +0.16 | +24.24% | 17 | 34 | 34.86% |
| WMB240510C00039000 | 2024-05-06 3:59PM EDT | 39.00 | 0.52 | 0.50 | 0.60 | +0.07 | +15.56% | 3,134 | 2,944 | 31.25% |
| WMB240510C00040000 | 2024-05-06 3:44PM EDT | 40.00 | 0.15 | 0.15 | 0.20 | +0.02 | +15.38% | 193 | 2,070 | 29.59% |
| WMB240510C00041000 | 2024-05-06 3:36PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 25 | 35.55% |
| WMB240510C00042000 | 2024-04-25 11:51AM EDT | 42.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 75 | 58.01% |
| WMB240510C00044000 | 2024-04-23 9:47AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 52.34% |
| WMB240510C00045000 | 2024-04-23 9:47AM EDT | 45.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 105.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510P00034000 | 2024-05-03 12:02PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 205 | 60.94% |
| WMB240510P00035000 | 2024-04-01 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| WMB240510P00036500 | 2024-05-06 12:08PM EDT | 36.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 5 | 100 | 38.67% |
| WMB240510P00037000 | 2024-05-06 2:32PM EDT | 37.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 13 | 32 | 39.06% |
| WMB240510P00038000 | 2024-05-06 3:48PM EDT | 38.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 90 | 42 | 35.94% |
| WMB240510P00038500 | 2024-05-06 3:48PM EDT | 38.50 | 0.40 | 0.25 | 0.35 | -0.05 | -11.11% | 57 | 31 | 32.42% |
| WMB240510P00039000 | 2024-05-06 3:59PM EDT | 39.00 | 0.50 | 0.45 | 0.55 | -0.25 | -33.33% | 117 | 40 | 31.84% |
© 2024 Yahoo. All rights reserved.