The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510C00040000 | 2024-05-06 3:44PM EDT | 2024-05-10 | 0.15 | 0.15 | 0.20 | +0.02 | +15.38% | 193 | 2,070 | 29.59% |
| WMB240517C00040000 | 2024-05-06 2:20PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.35 | +0.06 | +31.58% | 16 | 3,533 | 25.39% |
| WMB240524C00040000 | 2024-05-06 2:37PM EDT | 2024-05-24 | 0.35 | 0.30 | 0.45 | 0.00 | - | 6 | 32 | 23.29% |
| WMB240531C00040000 | 2024-05-06 12:07PM EDT | 2024-05-31 | 0.40 | 0.25 | 0.50 | +0.01 | +2.56% | 112 | 57 | 21.19% |
| WMB240607C00040000 | 2024-04-29 12:47PM EDT | 2024-06-07 | 0.74 | 0.10 | 1.40 | 0.00 | - | - | 5 | 38.65% |
| WMB240621C00040000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 607 | 7,850 | 18.63% |
| WMB240719C00040000 | 2024-05-06 3:48PM EDT | 2024-07-19 | 0.80 | 0.80 | 0.90 | 0.00 | - | 94 | 87 | 18.43% |
| WMB240816C00040000 | 2024-05-06 1:27PM EDT | 2024-08-16 | 1.10 | 1.15 | 1.25 | +0.05 | +4.76% | 21 | 634 | 20.04% |
| WMB241115C00040000 | 2024-05-06 1:28PM EDT | 2024-11-15 | 1.80 | 1.50 | 2.10 | +0.05 | +2.86% | 2 | 369 | 22.13% |
| WMB250117C00040000 | 2024-05-06 11:06AM EDT | 2025-01-17 | 2.35 | 2.30 | 2.50 | +0.15 | +6.82% | 11 | 13,001 | 22.29% |
| WMB250620C00040000 | 2024-05-06 2:50PM EDT | 2025-06-20 | 0.85 | 1.00 | 3.80 | -2.75 | -76.39% | 1 | 3,354 | 25.49% |
| WMB260116C00040000 | 2024-04-26 11:01AM EDT | 2026-01-16 | 4.15 | 3.50 | 4.20 | 0.00 | - | 3 | 1,729 | 22.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517P00040000 | 2024-05-03 12:18PM EDT | 2024-05-17 | 1.52 | 1.10 | 1.25 | 0.00 | - | 1 | 421 | 23.73% |
| WMB240524P00040000 | 2024-04-25 3:31PM EDT | 2024-05-24 | 1.07 | 0.90 | 3.20 | 0.00 | - | - | 1 | 75.24% |
| WMB240621P00040000 | 2024-05-06 2:55PM EDT | 2024-06-21 | 1.80 | 1.60 | 1.80 | +0.22 | +13.92% | 10 | 626 | 22.56% |
| WMB240719P00040000 | 2024-04-24 3:38PM EDT | 2024-07-19 | 1.95 | 0.40 | 2.05 | 0.00 | - | - | 8 | 21.49% |
| WMB240816P00040000 | 2024-04-29 10:53AM EDT | 2024-08-16 | 2.10 | 1.65 | 4.20 | 0.00 | - | 12 | 137 | 44.41% |
| WMB241115P00040000 | 2024-04-25 1:21PM EDT | 2024-11-15 | 2.70 | 1.90 | 3.10 | 0.00 | - | 1 | 17 | 22.68% |
| WMB250117P00040000 | 2024-05-01 11:40AM EDT | 2025-01-17 | 4.00 | 2.25 | 3.40 | 0.00 | - | 57 | 885 | 22.00% |
| WMB250620P00040000 | 2024-03-26 11:45AM EDT | 2025-06-20 | 4.50 | 1.50 | 6.50 | 0.00 | - | 803 | 808 | 36.21% |
| WMB260116P00040000 | 2024-04-26 1:37PM EDT | 2026-01-16 | 4.98 | 4.70 | 5.10 | 0.00 | - | 2 | 49 | 22.53% |
© 2024 Yahoo. All rights reserved.