The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510C00037000 | 2024-05-03 3:35PM EDT | 2024-05-10 | 1.70 | 1.95 | 2.25 | 0.00 | - | 1 | 9 | 48.05% |
| WMB240517C00037000 | 2024-05-03 12:47PM EDT | 2024-05-17 | 2.04 | 2.00 | 4.40 | +0.13 | +6.81% | 10 | 11,378 | 72.90% |
| WMB240524C00037000 | 2024-04-18 3:00PM EDT | 2024-05-24 | 1.42 | 0.75 | 4.60 | 0.00 | - | 2 | 2 | 100.59% |
| WMB240531C00037000 | 2024-04-16 3:57PM EDT | 2024-05-31 | 1.60 | 0.30 | 4.50 | 0.00 | - | - | 141 | 83.40% |
| WMB240607C00037000 | 2024-05-03 11:17AM EDT | 2024-06-07 | 2.00 | 1.00 | 4.90 | 0.00 | - | 1 | 1 | 83.11% |
| WMB240621C00037000 | 2024-05-06 3:46PM EDT | 2024-06-21 | 2.40 | 2.35 | 2.70 | +0.10 | +4.35% | 16 | 6,556 | 26.51% |
| WMB240816C00037000 | 2024-05-03 3:02PM EDT | 2024-08-16 | 2.60 | 2.85 | 3.10 | 0.00 | - | 2 | 1,284 | 23.51% |
| WMB241115C00037000 | 2024-05-01 10:37AM EDT | 2024-11-15 | 2.95 | 2.40 | 4.80 | 0.00 | - | 2 | 235 | 33.34% |
| WMB250117C00037000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 3.90 | 3.70 | 4.50 | 0.00 | - | 1 | 6,120 | 26.53% |
| WMB250620C00037000 | 2024-05-06 9:31AM EDT | 2025-06-20 | 4.65 | 2.55 | 6.60 | +0.15 | +3.33% | 5 | 994 | 34.40% |
| WMB260116C00037000 | 2024-05-06 10:50AM EDT | 2026-01-16 | 5.40 | 5.30 | 5.70 | +0.06 | +1.12% | 1 | 328 | 23.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510P00037000 | 2024-05-06 2:32PM EDT | 2024-05-10 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 13 | 32 | 39.06% |
| WMB240517P00037000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 834 | 28.52% |
| WMB240524P00037000 | 2024-04-30 3:38PM EDT | 2024-05-24 | 0.25 | 0.00 | 2.10 | 0.00 | - | 10 | 25 | 55.08% |
| WMB240531P00037000 | 2024-05-01 11:34AM EDT | 2024-05-31 | 0.50 | 0.05 | 1.40 | 0.00 | - | - | 1 | 56.45% |
| WMB240621P00037000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 0.50 | 0.35 | 0.50 | -0.15 | -23.08% | 7 | 1,739 | 23.39% |
| WMB240719P00037000 | 2024-05-06 3:44PM EDT | 2024-07-19 | 0.60 | 0.55 | 0.60 | -0.15 | -20.00% | 377 | 216 | 20.29% |
| WMB240816P00037000 | 2024-05-03 11:12AM EDT | 2024-08-16 | 1.00 | 0.45 | 2.95 | 0.00 | - | 39 | 90 | 48.46% |
| WMB241115P00037000 | 2024-05-01 12:18PM EDT | 2024-11-15 | 2.00 | 0.90 | 2.80 | 0.00 | - | 1 | 21 | 33.91% |
| WMB250117P00037000 | 2024-05-02 3:54PM EDT | 2025-01-17 | 2.15 | 1.20 | 2.05 | 0.00 | - | 16 | 791 | 23.37% |
| WMB250620P00037000 | 2024-04-23 12:57PM EDT | 2025-06-20 | 2.95 | 2.10 | 4.40 | 0.00 | - | 521 | 1,794 | 33.53% |
| WMB260116P00037000 | 2024-05-06 11:35AM EDT | 2026-01-16 | 3.60 | 3.30 | 3.80 | +0.10 | +2.86% | 1 | 20 | 24.17% |
© 2024 Yahoo. All rights reserved.