The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517C00030000 | 2024-03-28 11:38AM EDT | 2024-05-17 | 8.88 | 7.40 | 11.20 | 0.00 | - | 2 | 1 | 117.19% |
| WMB240621C00030000 | 2024-05-03 11:57AM EDT | 2024-06-21 | 8.90 | 8.90 | 9.20 | 0.00 | - | 29 | 2,832 | 54.49% |
| WMB240816C00030000 | 2024-03-27 12:46PM EDT | 2024-08-16 | 8.80 | 8.20 | 11.00 | 0.00 | - | 2 | 38 | 75.05% |
| WMB241115C00030000 | 2024-04-19 3:28PM EDT | 2024-11-15 | 8.80 | 8.30 | 9.70 | 0.00 | - | 2 | 2 | 36.48% |
| WMB250117C00030000 | 2024-05-02 2:26PM EDT | 2025-01-17 | 9.27 | 9.20 | 9.80 | 0.00 | - | 2 | 867 | 33.08% |
| WMB250620C00030000 | 2024-05-02 2:26PM EDT | 2025-06-20 | 9.57 | 8.10 | 10.80 | 0.00 | - | 2 | 5 | 35.79% |
| WMB260116C00030000 | 2024-04-23 12:17PM EDT | 2026-01-16 | 10.10 | 9.80 | 10.20 | 0.00 | - | 51 | 135 | 24.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517P00030000 | 2024-04-15 1:21PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 601 | 116.21% |
| WMB240621P00030000 | 2024-03-28 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 1,009 | 50.00% |
| WMB240816P00030000 | 2024-04-17 2:52PM EDT | 2024-08-16 | 0.15 | 0.05 | 0.95 | 0.00 | - | 5 | 49 | 53.66% |
| WMB241115P00030000 | 2024-05-02 9:46AM EDT | 2024-11-15 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 56 | 28.37% |
| WMB250117P00030000 | 2024-05-02 3:50PM EDT | 2025-01-17 | 0.55 | 0.40 | 0.55 | 0.00 | - | 125 | 12,779 | 28.17% |
| WMB250620P00030000 | 2024-05-03 11:08AM EDT | 2025-06-20 | 1.00 | 0.50 | 1.75 | 0.00 | - | 5 | 4,877 | 34.62% |
| WMB260116P00030000 | 2024-04-26 9:55AM EDT | 2026-01-16 | 1.61 | 1.40 | 1.75 | 0.00 | - | 2 | 41 | 28.16% |
© 2024 Yahoo. All rights reserved.