The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB260116C00025000 | 2024-06-14 3:39PM EDT | 25.00 | 16.44 | 15.00 | 20.00 | 0.00 | - | 1 | 31 | 56.12% |
| WMB260116C00028000 | 2024-03-18 12:05PM EDT | 28.00 | 10.03 | 10.40 | 10.90 | 0.00 | - | - | 10 | 0.00% |
| WMB260116C00030000 | 2024-06-21 11:50AM EDT | 30.00 | 13.35 | 10.50 | 13.50 | +1.15 | +9.43% | 30 | 139 | 30.91% |
| WMB260116C00032000 | 2024-06-06 11:17AM EDT | 32.00 | 10.24 | 11.10 | 11.80 | 0.00 | - | 2 | 250 | 29.08% |
| WMB260116C00035000 | 2024-06-11 9:30AM EDT | 35.00 | 9.00 | 7.20 | 10.30 | 0.00 | - | 5 | 239 | 32.14% |
| WMB260116C00037000 | 2024-06-18 2:32PM EDT | 37.00 | 7.60 | 6.10 | 8.30 | 0.00 | - | 1 | 339 | 27.47% |
| WMB260116C00040000 | 2024-06-21 12:57PM EDT | 40.00 | 5.89 | 5.20 | 7.00 | +0.84 | +16.63% | 8 | 2,019 | 28.98% |
| WMB260116C00042000 | 2024-06-21 12:57PM EDT | 42.00 | 4.79 | 4.70 | 7.10 | +0.06 | +1.27% | 8 | 455 | 33.89% |
| WMB260116C00045000 | 2024-06-20 1:27PM EDT | 45.00 | 3.68 | 3.50 | 3.80 | 0.00 | - | 10 | 259 | 23.69% |
| WMB260116C00047000 | 2024-06-10 1:07PM EDT | 47.00 | 2.50 | 2.20 | 5.40 | 0.00 | - | 5 | 420 | 34.51% |
| WMB260116C00050000 | 2024-06-21 9:59AM EDT | 50.00 | 2.20 | 1.75 | 2.60 | +0.46 | +26.44% | 12 | 105 | 24.99% |
| WMB260116C00055000 | 2024-06-17 12:03PM EDT | 55.00 | 0.94 | 0.80 | 1.35 | 0.00 | - | 1 | 2 | 23.27% |
| WMB260116C00060000 | 2024-06-17 12:04PM EDT | 60.00 | 0.45 | 0.35 | 0.80 | +0.45 | - | - | 2 | 23.39% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB260116P00018000 | 2023-12-26 11:04AM EDT | 18.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 1 | 21 | 48.54% |
| WMB260116P00020000 | 2024-02-20 1:51PM EDT | 20.00 | 0.55 | 0.25 | 0.60 | 0.00 | - | 1 | 2 | 43.31% |
| WMB260116P00023000 | 2024-06-20 9:49AM EDT | 23.00 | 0.43 | 0.30 | 1.65 | 0.00 | - | 3 | 28 | 49.61% |
| WMB260116P00025000 | 2024-05-23 11:21AM EDT | 25.00 | 0.64 | 0.40 | 0.70 | 0.00 | - | 1 | 23 | 33.59% |
| WMB260116P00028000 | 2024-06-07 10:09AM EDT | 28.00 | 0.80 | 0.60 | 0.90 | 0.00 | - | 1 | 74 | 29.96% |
| WMB260116P00030000 | 2024-06-20 9:59AM EDT | 30.00 | 0.90 | 0.55 | 1.55 | 0.00 | - | 2 | 49 | 31.86% |
| WMB260116P00032000 | 2024-06-20 9:49AM EDT | 32.00 | 1.33 | 1.00 | 1.50 | 0.00 | - | 3 | 131 | 27.33% |
| WMB260116P00035000 | 2024-05-28 12:11PM EDT | 35.00 | 2.40 | 1.65 | 2.20 | 0.00 | - | 2 | 652 | 25.89% |
| WMB260116P00037000 | 2024-06-20 10:21AM EDT | 37.00 | 2.40 | 1.45 | 2.65 | 0.00 | - | 1 | 130 | 24.22% |
| WMB260116P00040000 | 2024-06-20 12:43PM EDT | 40.00 | 3.40 | 3.00 | 6.00 | 0.00 | - | 7 | 55 | 34.33% |
| WMB260116P00042000 | 2024-03-26 11:42AM EDT | 42.00 | 6.40 | 3.50 | 7.00 | 0.00 | - | 1 | 1 | 33.73% |
| WMB260116P00045000 | 2024-06-20 1:20PM EDT | 45.00 | 5.60 | 4.90 | 6.20 | 0.00 | - | 2 | 22 | 21.14% |
| WMB260116P00050000 | 2023-11-06 4:34PM EDT | 50.00 | 14.25 | 13.00 | 15.60 | 0.00 | - | - | 5 | 49.54% |
© 2024 Yahoo. All rights reserved.