The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517C00035000 | 2024-04-23 10:18AM EDT | 2024-05-17 | 3.77 | 2.10 | 6.20 | 0.00 | - | 3 | 2,602 | 150.00% |
| WMB240621C00035000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 4.25 | 3.10 | 6.40 | -0.05 | -1.16% | 1 | 7,330 | 77.54% |
| WMB240816C00035000 | 2024-05-06 3:44PM EDT | 2024-08-16 | 4.50 | 4.40 | 4.60 | +0.15 | +3.45% | 217 | 624 | 24.71% |
| WMB241115C00035000 | 2024-05-03 9:37AM EDT | 2024-11-15 | 4.64 | 3.00 | 7.00 | 0.00 | - | 5 | 65 | 43.91% |
| WMB250117C00035000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 5.10 | 4.90 | 5.50 | 0.00 | - | 2 | 6,551 | 24.71% |
| WMB250620C00035000 | 2024-05-03 11:58AM EDT | 2025-06-20 | 5.80 | 3.60 | 8.00 | 0.00 | - | 17 | 511 | 36.94% |
| WMB260116C00035000 | 2024-05-02 2:20PM EDT | 2026-01-16 | 6.44 | 4.00 | 6.90 | 0.00 | - | 1 | 246 | 23.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510P00035000 | 2024-04-01 9:30AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| WMB240517P00035000 | 2024-04-25 3:34PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.20 | 0.00 | - | 8 | 655 | 53.52% |
| WMB240531P00035000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 57.32% |
| WMB240621P00035000 | 2024-05-01 11:36AM EDT | 2024-06-21 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 3,198 | 26.17% |
| WMB240816P00035000 | 2024-05-06 3:44PM EDT | 2024-08-16 | 0.40 | 0.00 | 1.30 | -0.10 | -20.00% | 306 | 109 | 37.06% |
| WMB241115P00035000 | 2024-04-18 10:33AM EDT | 2024-11-15 | 1.34 | 0.70 | 1.05 | 0.00 | - | 1 | 91 | 24.17% |
| WMB250117P00035000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 1.35 | 1.15 | 1.60 | -0.15 | -10.00% | 9 | 5,426 | 26.22% |
| WMB250620P00035000 | 2024-04-24 12:28PM EDT | 2025-06-20 | 2.20 | 0.80 | 2.90 | 0.00 | - | 104 | 3,102 | 29.87% |
| WMB260116P00035000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 2.85 | 2.60 | 3.10 | 0.00 | - | 4 | 192 | 25.42% |
© 2024 Yahoo. All rights reserved.