The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB250620C00020000 | 2024-02-12 4:51PM EDT | 20.00 | 14.58 | 15.10 | 19.50 | 0.00 | - | - | 0 | 0.00% |
| WMB250620C00023000 | 2023-12-21 2:07PM EDT | 23.00 | 12.04 | 9.80 | 13.10 | 0.00 | - | - | 19 | 0.00% |
| WMB250620C00025000 | 2024-03-06 12:05PM EDT | 25.00 | 11.74 | 12.00 | 16.80 | 0.00 | - | 2 | 2 | 0.00% |
| WMB250620C00028000 | 2024-03-04 1:46PM EDT | 28.00 | 8.90 | 11.60 | 13.10 | 0.00 | - | 1 | 1 | 0.00% |
| WMB250620C00030000 | 2024-06-06 9:42AM EDT | 30.00 | 11.62 | 12.30 | 15.10 | 0.00 | - | 2 | 6 | 49.67% |
| WMB250620C00033000 | 2024-05-01 1:45PM EDT | 33.00 | 6.60 | 7.90 | 10.10 | 0.00 | - | 25 | 150 | 21.12% |
| WMB250620C00035000 | 2024-06-26 9:39AM EDT | 35.00 | 9.00 | 8.80 | 9.10 | +1.57 | +21.13% | 1 | 577 | 27.36% |
| WMB250620C00037000 | 2024-06-21 12:51PM EDT | 37.00 | 7.20 | 7.10 | 7.60 | 0.00 | - | 3 | 1,044 | 26.44% |
| WMB250620C00040000 | 2024-06-11 12:59PM EDT | 40.00 | 4.56 | 5.20 | 5.70 | 0.00 | - | 17 | 3,648 | 25.87% |
| WMB250620C00042000 | 2024-06-20 11:29AM EDT | 42.00 | 4.10 | 4.00 | 4.70 | 0.00 | - | 50 | 2,167 | 26.00% |
| WMB250620C00045000 | 2024-06-25 10:18AM EDT | 45.00 | 3.00 | 2.75 | 3.10 | -0.02 | -0.66% | 8 | 1,098 | 23.99% |
| WMB250620C00047000 | 2024-06-20 1:07PM EDT | 47.00 | 2.10 | 2.00 | 2.35 | 0.00 | - | 27 | 1,204 | 23.46% |
| WMB250620C00050000 | 2024-06-24 3:09PM EDT | 50.00 | 1.45 | 1.15 | 1.55 | 0.00 | - | 24 | 2,308 | 23.21% |
| WMB250620C00055000 | 2024-05-15 11:18AM EDT | 55.00 | 0.35 | 0.20 | 0.60 | 0.00 | - | 25 | 56 | 21.57% |
| WMB250620C00060000 | 2024-05-30 2:46PM EDT | 60.00 | 0.34 | 0.15 | 0.30 | +0.09 | +36.00% | 4 | 5 | 22.32% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB250620P00020000 | 2024-05-24 9:56AM EDT | 20.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 25 | 153 | 45.51% |
| WMB250620P00023000 | 2024-02-12 2:47PM EDT | 23.00 | 0.68 | 0.25 | 0.50 | 0.00 | - | 8 | 19 | 44.48% |
| WMB250620P00025000 | 2024-05-28 1:23PM EDT | 25.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | 4 | 557 | 37.35% |
| WMB250620P00028000 | 2024-05-08 9:30AM EDT | 28.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 72 | 200 | 12.50% |
| WMB250620P00030000 | 2024-06-25 3:51PM EDT | 30.00 | 0.50 | 0.00 | 0.00 | -0.30 | -37.50% | 20 | 5,048 | 6.25% |
| WMB250620P00033000 | 2024-05-20 3:18PM EDT | 33.00 | 1.05 | 0.65 | 1.00 | 0.00 | - | 2 | 2,081 | 28.05% |
| WMB250620P00035000 | 2024-06-06 3:04PM EDT | 35.00 | 1.32 | 1.00 | 1.20 | 0.00 | - | 7 | 5,286 | 25.46% |
| WMB250620P00037000 | 2024-05-20 11:14AM EDT | 37.00 | 1.85 | 1.45 | 3.40 | 0.00 | - | 150 | 2,027 | 37.05% |
| WMB250620P00040000 | 2024-06-20 12:59PM EDT | 40.00 | 2.42 | 0.00 | 2.65 | 0.00 | - | 3 | 956 | 23.54% |
| WMB250620P00042000 | 2024-06-25 10:16AM EDT | 42.00 | 3.06 | 3.10 | 3.40 | -0.13 | -4.08% | 492 | 492 | 22.29% |
| WMB250620P00045000 | 2024-05-15 12:45PM EDT | 45.00 | 6.29 | 3.60 | 6.70 | 0.00 | - | - | 3 | 31.59% |
© 2024 Yahoo. All rights reserved.