The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240816C00027000 | 2024-03-07 4:44PM EDT | 27.00 | 9.39 | 10.40 | 14.40 | 0.00 | - | - | 1 | 0.00% |
| WMB240816C00028000 | 2023-12-18 1:33PM EDT | 28.00 | 7.77 | 4.50 | 6.70 | 0.00 | - | - | 3 | 0.00% |
| WMB240816C00030000 | 2024-06-13 9:47AM EDT | 30.00 | 11.85 | 10.20 | 14.50 | 0.00 | - | 2 | 13 | 61.04% |
| WMB240816C00031000 | 2024-06-21 3:58PM EDT | 31.00 | 11.67 | 10.00 | 13.60 | +1.32 | +12.75% | 10 | 26 | 73.29% |
| WMB240816C00032000 | 2024-02-26 2:46PM EDT | 32.00 | 3.50 | 5.00 | 8.40 | 0.00 | - | 1 | 11 | 0.00% |
| WMB240816C00033000 | 2024-05-29 10:52AM EDT | 33.00 | 7.18 | 7.60 | 11.30 | 0.00 | - | 3 | 11 | 50.93% |
| WMB240816C00034000 | 2024-06-05 3:28PM EDT | 34.00 | 7.57 | 7.00 | 10.50 | 0.00 | - | 174 | 34 | 55.42% |
| WMB240816C00035000 | 2024-06-20 2:06PM EDT | 35.00 | 7.66 | 5.60 | 9.60 | 0.00 | - | 1 | 449 | 90.28% |
| WMB240816C00036000 | 2024-05-31 1:20PM EDT | 36.00 | 5.30 | 4.70 | 8.00 | 0.00 | - | 1 | 395 | 71.66% |
| WMB240816C00037000 | 2024-06-18 10:06AM EDT | 37.00 | 5.21 | 4.00 | 5.70 | 0.00 | - | 1 | 1,433 | 38.53% |
| WMB240816C00038000 | 2024-06-21 10:51AM EDT | 38.00 | 4.99 | 3.00 | 5.90 | +0.49 | +10.89% | 2 | 952 | 56.64% |
| WMB240816C00039000 | 2024-06-12 3:49PM EDT | 39.00 | 3.40 | 2.40 | 3.80 | 0.00 | - | 28 | 655 | 30.13% |
| WMB240816C00040000 | 2024-06-21 10:23AM EDT | 40.00 | 3.24 | 1.35 | 2.95 | +0.49 | +17.82% | 2 | 764 | 27.20% |
| WMB240816C00041000 | 2024-06-21 3:55PM EDT | 41.00 | 2.15 | 2.05 | 2.20 | -0.20 | -8.51% | 7 | 819 | 25.12% |
| WMB240816C00042000 | 2024-06-21 3:39PM EDT | 42.00 | 1.55 | 1.40 | 1.55 | -0.10 | -6.06% | 77 | 4,051 | 23.34% |
| WMB240816C00043000 | 2024-06-21 12:50PM EDT | 43.00 | 1.05 | 0.95 | 1.05 | -0.15 | -12.50% | 13 | 519 | 22.36% |
| WMB240816C00044000 | 2024-06-21 3:29PM EDT | 44.00 | 0.65 | 0.55 | 0.70 | -0.13 | -16.67% | 130 | 367 | 22.07% |
| WMB240816C00045000 | 2024-06-21 3:12PM EDT | 45.00 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 3 | 434 | 21.92% |
| WMB240816C00046000 | 2024-06-21 2:13PM EDT | 46.00 | 0.25 | 0.15 | 1.25 | -0.02 | -7.41% | 2 | 23 | 40.97% |
| WMB240816C00047000 | 2024-06-21 2:13PM EDT | 47.00 | 0.15 | 0.05 | 0.20 | +0.15 | - | 2 | 0 | 22.90% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240816P00020000 | 2024-01-24 3:33PM EDT | 20.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 1 | 11 | 161.91% |
| WMB240816P00025000 | 2024-02-01 1:06PM EDT | 25.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 93.75% |
| WMB240816P00026000 | 2024-02-14 11:15AM EDT | 26.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 63.09% |
| WMB240816P00027000 | 2024-03-12 9:30AM EDT | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| WMB240816P00028000 | 2024-03-12 9:30AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| WMB240816P00029000 | 2024-03-12 9:30AM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| WMB240816P00030000 | 2024-04-17 2:52PM EDT | 30.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 49 | 76.81% |
| WMB240816P00031000 | 2024-05-28 2:50PM EDT | 31.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 18 | 120 | 83.35% |
| WMB240816P00032000 | 2024-03-14 9:38AM EDT | 32.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 881 | 52.05% |
| WMB240816P00033000 | 2024-03-21 10:03AM EDT | 33.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 5 | 229 | 49.41% |
| WMB240816P00034000 | 2024-06-07 9:32AM EDT | 34.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 89 | 62.31% |
| WMB240816P00035000 | 2024-05-13 1:56PM EDT | 35.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 7 | 334 | 47.75% |
| WMB240816P00036000 | 2024-06-05 3:48PM EDT | 36.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 21 | 159 | 28.22% |
| WMB240816P00037000 | 2024-06-20 1:22PM EDT | 37.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 4 | 109 | 26.27% |
| WMB240816P00038000 | 2024-06-20 1:48PM EDT | 38.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 4 | 536 | 23.68% |
| WMB240816P00039000 | 2024-06-21 3:23PM EDT | 39.00 | 0.30 | 0.20 | 0.35 | -0.15 | -33.33% | 3 | 370 | 21.83% |
| WMB240816P00040000 | 2024-06-21 3:50PM EDT | 40.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 3 | 1,494 | 20.07% |
| WMB240816P00041000 | 2024-06-21 2:31PM EDT | 41.00 | 0.70 | 0.65 | 0.75 | +0.05 | +7.69% | 3 | 380 | 18.78% |
| WMB240816P00042000 | 2024-06-21 2:13PM EDT | 42.00 | 1.10 | 1.00 | 1.10 | +0.10 | +10.00% | 45 | 1,853 | 17.36% |
| WMB240816P00043000 | 2024-06-21 3:59PM EDT | 43.00 | 1.55 | 1.50 | 1.60 | +0.10 | +6.90% | 5 | 178 | 16.16% |
| WMB240816P00044000 | 2024-06-20 1:10PM EDT | 44.00 | 1.95 | 2.15 | 2.30 | 0.00 | - | 3 | 8 | 15.92% |
© 2024 Yahoo. All rights reserved.