The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510C00038000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.95 | 1.15 | 1.30 | -0.03 | -3.06% | 1 | 42 | 35.25% |
| WMB240517C00038000 | 2024-05-06 12:06PM EDT | 2024-05-17 | 1.30 | 1.20 | 1.40 | +0.10 | +8.33% | 22 | 4,027 | 27.05% |
| WMB240524C00038000 | 2024-04-19 10:50AM EDT | 2024-05-24 | 1.27 | 1.35 | 2.55 | 0.00 | - | 4 | 4 | 56.35% |
| WMB240531C00038000 | 2024-05-02 11:38AM EDT | 2024-05-31 | 1.15 | 0.70 | 3.70 | 0.00 | - | 12 | 24 | 76.71% |
| WMB240621C00038000 | 2024-05-06 1:15PM EDT | 2024-06-21 | 1.55 | 1.60 | 1.80 | +0.20 | +14.81% | 1 | 48 | 21.68% |
| WMB240719C00038000 | 2024-05-06 3:18PM EDT | 2024-07-19 | 1.80 | 1.80 | 1.95 | +0.40 | +28.57% | 21 | 16 | 19.43% |
| WMB240816C00038000 | 2024-05-03 11:22AM EDT | 2024-08-16 | 2.00 | 2.20 | 4.30 | 0.00 | - | 2 | 1,016 | 46.00% |
| WMB241115C00038000 | 2024-04-30 9:37AM EDT | 2024-11-15 | 2.85 | 1.90 | 5.00 | 0.00 | - | 4 | 242 | 39.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510P00038000 | 2024-05-06 3:48PM EDT | 2024-05-10 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 90 | 42 | 35.94% |
| WMB240517P00038000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 172 | 846 | 25.39% |
| WMB240524P00038000 | 2024-05-06 9:42AM EDT | 2024-05-24 | 0.37 | 0.15 | 0.50 | -0.05 | -11.90% | 4 | 13 | 26.71% |
| WMB240531P00038000 | 2024-04-29 12:20PM EDT | 2024-05-31 | 0.35 | 0.25 | 1.85 | 0.00 | - | 6 | 7 | 57.13% |
| WMB240607P00038000 | 2024-04-26 2:03PM EDT | 2024-06-07 | 0.58 | 0.45 | 1.85 | 0.00 | - | 1 | 1 | 50.73% |
| WMB240621P00038000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 0.75 | 0.65 | 0.75 | -0.17 | -18.48% | 2 | 66 | 21.88% |
| WMB240719P00038000 | 2024-05-06 3:51PM EDT | 2024-07-19 | 0.95 | 0.85 | 0.95 | -0.25 | -20.83% | 63 | 323 | 20.36% |
| WMB240816P00038000 | 2024-05-06 11:08AM EDT | 2024-08-16 | 1.15 | 1.10 | 1.25 | -0.25 | -17.86% | 5 | 229 | 21.19% |
| WMB241115P00038000 | 2024-04-30 3:52PM EDT | 2024-11-15 | 2.09 | 1.65 | 3.80 | 0.00 | - | 1 | 46 | 38.60% |
© 2024 Yahoo. All rights reserved.