The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240719C00035000 | 2024-06-06 11:49AM EDT | 35.00 | 6.20 | 5.50 | 9.40 | 0.00 | - | - | 0 | 131.74% |
| WMB240719C00036000 | 2024-06-26 10:50AM EDT | 36.00 | 6.60 | 4.50 | 8.40 | 0.00 | - | 1 | 3 | 120.95% |
| WMB240719C00037000 | 2024-06-11 3:56PM EDT | 37.00 | 4.70 | 3.40 | 7.40 | 0.00 | - | 15 | 30 | 110.21% |
| WMB240719C00038000 | 2024-06-20 11:49AM EDT | 38.00 | 4.20 | 2.45 | 6.40 | 0.00 | - | 2 | 2 | 99.41% |
| WMB240719C00039000 | 2024-06-24 3:53PM EDT | 39.00 | 4.37 | 1.50 | 5.50 | 0.00 | - | 3 | 240 | 91.50% |
| WMB240719C00040000 | 2024-06-28 2:11PM EDT | 40.00 | 2.23 | 1.85 | 4.50 | -0.77 | -25.67% | 2 | 460 | 80.37% |
| WMB240719C00041000 | 2024-06-28 11:45AM EDT | 41.00 | 1.68 | 1.70 | 2.00 | +0.05 | +3.07% | 9 | 2,216 | 27.93% |
| WMB240719C00042000 | 2024-06-28 3:38PM EDT | 42.00 | 0.86 | 0.95 | 1.10 | +0.01 | +1.18% | 74 | 891 | 20.95% |
| WMB240719C00043000 | 2024-06-28 3:59PM EDT | 43.00 | 0.45 | 0.45 | 0.55 | +0.10 | +28.57% | 4 | 1,510 | 19.39% |
| WMB240719C00044000 | 2024-06-28 9:31AM EDT | 44.00 | 0.20 | 0.10 | 0.25 | +0.03 | +17.65% | 64 | 7,796 | 19.34% |
| WMB240719C00045000 | 2024-06-28 3:59PM EDT | 45.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 5 | 108 | 21.97% |
| WMB240719C00046000 | 2024-06-25 9:53AM EDT | 46.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 24 | 36.08% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240719P00033000 | 2024-05-01 9:44AM EDT | 33.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| WMB240719P00034000 | 2024-05-24 1:13PM EDT | 34.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 111.43% |
| WMB240719P00035000 | 2024-06-11 9:48AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 50.98% |
| WMB240719P00036000 | 2024-06-13 1:34PM EDT | 36.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 16 | 131 | 52.73% |
| WMB240719P00037000 | 2024-06-18 11:24AM EDT | 37.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 577 | 81.30% |
| WMB240719P00038000 | 2024-06-27 12:57PM EDT | 38.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 10 | 510 | 55.08% |
| WMB240719P00039000 | 2024-06-28 1:15PM EDT | 39.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 1 | 258 | 29.88% |
| WMB240719P00040000 | 2024-06-28 1:16PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 1 | 321 | 23.24% |
| WMB240719P00041000 | 2024-06-28 1:17PM EDT | 41.00 | 0.28 | 0.10 | 0.25 | +0.05 | +21.74% | 1,014 | 3,632 | 20.02% |
| WMB240719P00042000 | 2024-06-28 3:10PM EDT | 42.00 | 0.44 | 0.35 | 0.45 | -0.11 | -20.00% | 116 | 193 | 16.99% |
| WMB240719P00043000 | 2024-06-26 2:00PM EDT | 43.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 4 | 42 | 16.80% |
| WMB240719P00044000 | 2024-06-25 11:01AM EDT | 44.00 | 1.10 | 0.55 | 1.80 | 0.00 | - | 1 | 2 | 21.00% |
© 2024 Yahoo. All rights reserved.