The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240607C00039000 | 2024-05-24 2:59PM EDT | 2024-06-07 | 1.68 | 1.35 | 4.60 | 0.00 | - | 6 | 26 | 66.60% |
| WMB240614C00039000 | 2024-05-09 9:30AM EDT | 2024-06-14 | 1.12 | 0.45 | 4.60 | 0.00 | - | 10 | 16 | 105.42% |
| WMB240621C00039000 | 2024-05-29 10:55AM EDT | 2024-06-21 | 1.40 | 0.45 | 4.60 | 0.00 | - | 4 | 210 | 85.01% |
| WMB240628C00039000 | 2024-05-31 1:25PM EDT | 2024-06-28 | 2.25 | 0.65 | 4.40 | +0.75 | +50.00% | 3 | 5 | 68.31% |
| WMB240719C00039000 | 2024-05-31 2:10PM EDT | 2024-07-19 | 2.45 | 2.55 | 2.75 | +0.80 | +48.48% | 2 | 247 | 18.07% |
| WMB240816C00039000 | 2024-05-31 12:33PM EDT | 2024-08-16 | 2.65 | 2.95 | 3.10 | +0.35 | +15.22% | 2 | 687 | 20.85% |
| WMB241115C00039000 | 2024-05-31 2:55PM EDT | 2024-11-15 | 3.50 | 3.50 | 3.80 | +0.62 | +21.53% | 3 | 7,786 | 21.49% |
| WMB250117C00039000 | 2024-05-23 2:44PM EDT | 2025-01-17 | 3.30 | 4.10 | 4.30 | 0.00 | - | 13 | 18 | 22.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240607P00039000 | 2024-05-28 1:26PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.15 | 0.00 | - | 503 | 553 | 43.56% |
| WMB240614P00039000 | 2024-05-28 10:51AM EDT | 2024-06-14 | 0.22 | 0.05 | 0.15 | 0.00 | - | 512 | 514 | 29.69% |
| WMB240621P00039000 | 2024-05-29 11:31AM EDT | 2024-06-21 | 0.40 | 0.05 | 0.20 | 0.00 | - | 5 | 260 | 26.27% |
| WMB240628P00039000 | 2024-05-23 12:55PM EDT | 2024-06-28 | 0.35 | 0.10 | 0.25 | 0.00 | - | 1 | 18 | 24.41% |
| WMB240719P00039000 | 2024-05-30 9:30AM EDT | 2024-07-19 | 0.65 | 0.25 | 0.35 | 0.00 | - | 4 | 201 | 20.85% |
| WMB240816P00039000 | 2024-05-29 12:28PM EDT | 2024-08-16 | 0.90 | 0.50 | 0.60 | 0.00 | - | 3 | 274 | 21.05% |
| WMB241115P00039000 | 2024-05-28 11:52AM EDT | 2024-11-15 | 1.48 | 1.10 | 1.25 | 0.00 | - | 2 | 3 | 21.11% |
| WMB250117P00039000 | 2024-05-23 3:01PM EDT | 2025-01-17 | 2.15 | 1.55 | 1.75 | 0.00 | - | - | 20 | 22.24% |
© 2024 Yahoo. All rights reserved.