Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240719C00135000 | 2024-03-14 2:55PM EDT | 135.00 | 149.84 | 153.30 | 156.70 | 0.00 | - | 1 | 1 | 131.85% |
| WSM240719C00145000 | 2024-04-18 1:48PM EDT | 145.00 | 137.90 | 138.20 | 142.30 | 0.00 | - | - | 1 | 86.99% |
| WSM240719C00150000 | 2024-03-12 9:40AM EDT | 150.00 | 94.00 | 143.50 | 146.90 | 0.00 | - | - | 20 | 141.33% |
| WSM240719C00155000 | 2024-03-15 9:31AM EDT | 155.00 | 133.00 | 133.60 | 137.20 | 0.00 | - | - | 1 | 113.45% |
| WSM240719C00160000 | 2024-04-23 10:35AM EDT | 160.00 | 127.43 | 123.50 | 127.50 | 0.00 | - | - | 1 | 78.14% |
| WSM240719C00165000 | 2024-03-13 9:35AM EDT | 165.00 | 105.90 | 127.40 | 131.60 | 0.00 | - | - | 1 | 122.06% |
| WSM240719C00170000 | 2024-04-25 9:52AM EDT | 170.00 | 114.55 | 113.70 | 117.20 | 0.00 | - | 1 | 0 | 70.65% |
| WSM240719C00200000 | 2024-03-07 10:32AM EDT | 200.00 | 54.50 | 109.50 | 114.00 | 0.00 | - | - | 1 | 139.84% |
| WSM240719C00230000 | 2024-03-11 12:02PM EDT | 230.00 | 28.70 | 68.00 | 70.90 | 0.00 | - | 15 | 14 | 77.40% |
| WSM240719C00240000 | 2024-03-12 1:42PM EDT | 240.00 | 24.80 | 60.90 | 63.80 | 0.00 | - | 3 | 16 | 75.62% |
| WSM240719C00250000 | 2024-04-01 1:12PM EDT | 250.00 | 73.80 | 42.70 | 45.20 | 0.00 | - | 4 | 12 | 50.39% |
| WSM240719C00260000 | 2024-05-01 11:19AM EDT | 260.00 | 33.10 | 35.40 | 37.30 | -4.90 | -12.89% | 23 | 46 | 46.98% |
| WSM240719C00270000 | 2024-04-26 3:36PM EDT | 270.00 | 29.30 | 28.80 | 31.10 | 0.00 | - | 1 | 95 | 46.17% |
| WSM240719C00280000 | 2024-05-01 10:11AM EDT | 280.00 | 21.60 | 23.50 | 25.50 | -2.40 | -10.00% | 2 | 88 | 45.30% |
| WSM240719C00290000 | 2024-05-01 10:15AM EDT | 290.00 | 17.60 | 19.20 | 19.90 | -4.20 | -19.27% | 6 | 316 | 43.19% |
| WSM240719C00300000 | 2024-05-01 10:11AM EDT | 300.00 | 13.40 | 15.00 | 15.70 | -5.10 | -27.57% | 4 | 158 | 42.49% |
| WSM240719C00310000 | 2024-05-01 10:10AM EDT | 310.00 | 10.20 | 10.10 | 12.50 | -3.50 | -25.55% | 4 | 339 | 42.50% |
| WSM240719C00320000 | 2024-05-01 11:45AM EDT | 320.00 | 8.20 | 8.60 | 9.50 | -2.40 | -22.64% | 3 | 85 | 41.74% |
| WSM240719C00330000 | 2024-04-30 2:10PM EDT | 330.00 | 8.20 | 6.60 | 7.60 | 0.00 | - | 10 | 146 | 42.28% |
| WSM240719C00340000 | 2024-05-01 11:21AM EDT | 340.00 | 4.40 | 4.70 | 6.20 | -0.65 | -12.87% | 1 | 58 | 43.14% |
| WSM240719C00350000 | 2024-04-24 12:42PM EDT | 350.00 | 3.75 | 3.20 | 5.30 | 0.00 | - | 2 | 252 | 44.63% |
| WSM240719C00360000 | 2024-04-22 2:00PM EDT | 360.00 | 3.03 | 1.80 | 4.70 | 0.00 | - | 1 | 24 | 46.49% |
| WSM240719C00370000 | 2024-04-05 12:17PM EDT | 370.00 | 7.70 | 1.85 | 3.50 | 0.00 | - | 2 | 88 | 45.83% |
| WSM240719C00380000 | 2024-04-09 10:15AM EDT | 380.00 | 6.50 | 1.45 | 1.80 | 0.00 | - | 88 | 275 | 41.57% |
| WSM240719C00390000 | 2024-04-08 11:26AM EDT | 390.00 | 4.80 | 1.05 | 1.40 | 0.00 | - | 21 | 163 | 41.99% |
| WSM240719C00400000 | 2024-04-22 2:00PM EDT | 400.00 | 0.80 | 0.35 | 2.15 | 0.00 | - | 1 | 173 | 48.76% |
| WSM240719C00410000 | 2024-04-02 11:13AM EDT | 410.00 | 3.10 | 0.25 | 1.95 | 0.00 | - | - | 13 | 50.26% |
| WSM240719C00420000 | 2024-04-22 9:37AM EDT | 420.00 | 0.49 | 0.15 | 1.80 | 0.00 | - | 1 | 12 | 51.83% |
| WSM240719C00430000 | 2024-04-24 1:17PM EDT | 430.00 | 0.45 | 0.10 | 2.40 | 0.00 | - | 1 | 6 | 50.49% |
| WSM240719C00460000 | 2024-04-25 3:53PM EDT | 460.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 2 | 52.12% |
| WSM240719C00470000 | 2024-04-29 12:43PM EDT | 470.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 53.69% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240719P00155000 | 2024-03-11 3:16PM EDT | 155.00 | 1.70 | 0.10 | 2.45 | 0.00 | - | 1 | 4 | 75.59% |
| WSM240719P00170000 | 2024-03-13 9:32AM EDT | 170.00 | 1.00 | 0.20 | 0.90 | 0.00 | - | 2 | 248 | 56.35% |
| WSM240719P00175000 | 2024-03-12 3:50PM EDT | 175.00 | 2.43 | 0.20 | 0.95 | 0.00 | - | 5 | 301 | 53.91% |
| WSM240719P00180000 | 2024-03-11 9:50AM EDT | 180.00 | 4.50 | 0.40 | 0.90 | 0.00 | - | 1 | 1 | 52.22% |
| WSM240719P00185000 | 2024-03-12 3:50PM EDT | 185.00 | 3.63 | 0.50 | 1.15 | 0.00 | - | - | 5 | 51.64% |
| WSM240719P00195000 | 2024-03-13 9:32AM EDT | 195.00 | 2.70 | 0.85 | 1.45 | 0.00 | - | 1 | 6 | 51.75% |
| WSM240719P00200000 | 2024-04-22 10:34AM EDT | 200.00 | 1.60 | 0.55 | 3.30 | 0.00 | - | 2 | 16 | 52.12% |
| WSM240719P00210000 | 2024-03-20 12:14PM EDT | 210.00 | 1.95 | 2.35 | 2.50 | 0.00 | - | 1 | 8 | 49.39% |
| WSM240719P00220000 | 2024-04-11 10:03AM EDT | 220.00 | 2.40 | 2.55 | 2.85 | 0.00 | - | 58 | 70 | 45.03% |
| WSM240719P00230000 | 2024-05-01 3:52PM EDT | 230.00 | 3.90 | 2.60 | 4.10 | -1.00 | -20.41% | 10 | 36 | 43.82% |
| WSM240719P00240000 | 2024-04-30 3:38PM EDT | 240.00 | 4.93 | 5.30 | 5.70 | 0.00 | - | 3 | 184 | 42.46% |
| WSM240719P00250000 | 2024-05-01 2:41PM EDT | 250.00 | 7.90 | 7.50 | 7.90 | +0.90 | +12.86% | 4 | 177 | 41.44% |
| WSM240719P00260000 | 2024-05-01 2:41PM EDT | 260.00 | 10.80 | 10.10 | 11.20 | +1.00 | +10.20% | 4 | 70 | 41.57% |
| WSM240719P00270000 | 2024-04-30 2:24PM EDT | 270.00 | 14.25 | 13.90 | 14.40 | +1.65 | +13.10% | 1 | 539 | 39.95% |
| WSM240719P00280000 | 2024-05-01 11:17AM EDT | 280.00 | 20.40 | 18.10 | 18.70 | +3.50 | +20.71% | 7 | 1,130 | 39.17% |
| WSM240719P00290000 | 2024-05-01 10:16AM EDT | 290.00 | 23.50 | 23.20 | 23.90 | +1.50 | +6.82% | 24 | 53 | 38.66% |
| WSM240719P00300000 | 2024-05-01 2:47PM EDT | 300.00 | 29.90 | 29.00 | 29.90 | +4.40 | +17.25% | 6 | 88 | 38.25% |
| WSM240719P00310000 | 2024-05-01 10:03AM EDT | 310.00 | 37.60 | 34.70 | 38.20 | +2.60 | +7.43% | 3 | 53 | 41.12% |
| WSM240719P00320000 | 2024-04-09 1:42PM EDT | 320.00 | 29.70 | 41.80 | 45.50 | 0.00 | - | 6 | 163 | 40.90% |
| WSM240719P00330000 | 2024-04-09 12:59PM EDT | 330.00 | 36.00 | 50.00 | 52.80 | 0.00 | - | 8 | 23 | 39.40% |
| WSM240719P00340000 | 2024-04-01 2:36PM EDT | 340.00 | 39.10 | 58.20 | 60.30 | 0.00 | - | 1 | 6 | 36.72% |
| WSM240719P00350000 | 2024-04-08 12:24PM EDT | 350.00 | 49.70 | 67.30 | 70.20 | 0.00 | - | 4 | 6 | 40.13% |
© 2024 Yahoo. All rights reserved.