Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240920C00250000 | 2024-06-07 1:42PM EDT | 250.00 | 55.50 | 59.90 | 61.90 | 0.00 | - | 1 | 1 | 50.12% |
| WSM240920C00260000 | 2024-06-21 3:28PM EDT | 260.00 | 50.70 | 52.50 | 54.90 | -8.29 | -14.05% | 1 | 1 | 50.49% |
| WSM240920C00280000 | 2024-06-20 12:12PM EDT | 280.00 | 45.00 | 37.50 | 39.70 | 0.00 | - | 2 | 43 | 45.79% |
| WSM240920C00290000 | 2024-06-13 10:08AM EDT | 290.00 | 45.07 | 32.00 | 34.40 | 0.00 | - | 1 | 2 | 46.38% |
| WSM240920C00300000 | 2024-06-21 2:42PM EDT | 300.00 | 25.24 | 27.10 | 29.50 | -3.56 | -12.36% | 4 | 288 | 46.59% |
| WSM240920C00310000 | 2024-06-21 2:40PM EDT | 310.00 | 20.65 | 22.50 | 24.70 | -6.65 | -24.36% | 2 | 4 | 46.01% |
| WSM240920C00320000 | 2024-06-21 2:09PM EDT | 320.00 | 17.00 | 18.50 | 19.80 | -2.58 | -13.18% | 1 | 48 | 44.34% |
| WSM240920C00330000 | 2024-06-17 10:47AM EDT | 330.00 | 14.37 | 14.90 | 17.10 | 0.00 | - | 5 | 3 | 45.48% |
| WSM240920C00350000 | 2024-06-20 9:33AM EDT | 350.00 | 15.86 | 9.30 | 10.90 | 0.00 | - | - | 1 | 43.92% |
| WSM240920C00360000 | 2024-06-11 11:20AM EDT | 360.00 | 6.10 | 6.40 | 8.90 | 0.00 | - | - | 3 | 43.99% |
| WSM240920C00380000 | 2024-06-12 12:28PM EDT | 380.00 | 7.00 | 4.00 | 5.30 | 0.00 | - | - | 1 | 42.70% |
| WSM240920C00400000 | 2024-06-14 11:00AM EDT | 400.00 | 3.87 | 2.65 | 3.40 | 0.00 | - | - | 1 | 42.97% |
| WSM240920C00430000 | 2024-06-14 11:00AM EDT | 430.00 | 1.87 | 0.55 | 2.10 | 0.00 | - | - | 1 | 45.26% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240920P00190000 | 2024-06-04 12:50PM EDT | 190.00 | 1.25 | 0.35 | 2.15 | 0.00 | - | 1 | 1 | 55.88% |
| WSM240920P00200000 | 2024-06-12 9:40AM EDT | 200.00 | 1.19 | 0.50 | 2.45 | 0.00 | - | - | 1 | 52.39% |
| WSM240920P00210000 | 2024-06-12 9:40AM EDT | 210.00 | 1.54 | 0.70 | 2.65 | 0.00 | - | 1 | 2 | 54.14% |
| WSM240920P00220000 | 2024-06-14 2:31PM EDT | 220.00 | 2.34 | 1.85 | 2.35 | 0.00 | - | - | 5 | 47.18% |
| WSM240920P00230000 | 2024-06-06 3:03PM EDT | 230.00 | 3.50 | 1.75 | 3.20 | 0.00 | - | - | 1 | 45.65% |
| WSM240920P00240000 | 2024-05-30 3:59PM EDT | 240.00 | 4.60 | 3.00 | 4.40 | 0.00 | - | 2 | 2 | 44.48% |
| WSM240920P00250000 | 2024-06-17 3:12PM EDT | 250.00 | 5.30 | 5.30 | 5.90 | 0.00 | - | 7 | 20 | 43.23% |
| WSM240920P00270000 | 2024-06-21 3:52PM EDT | 270.00 | 10.80 | 10.10 | 10.70 | +3.17 | +41.55% | 3 | 9 | 41.94% |
| WSM240920P00280000 | 2024-06-21 10:06AM EDT | 280.00 | 15.35 | 11.70 | 14.00 | +4.35 | +39.55% | 1 | 1,315 | 41.44% |
| WSM240920P00290000 | 2024-06-18 11:44AM EDT | 290.00 | 17.10 | 17.20 | 18.00 | 0.00 | - | 1 | 5 | 41.08% |
| WSM240920P00300000 | 2024-06-18 2:17PM EDT | 300.00 | 17.60 | 19.90 | 22.40 | 0.00 | - | 4 | 681 | 40.31% |
| WSM240920P00310000 | 2024-06-18 3:40PM EDT | 310.00 | 21.08 | 25.50 | 28.70 | 0.00 | - | 2 | 7 | 41.63% |
| WSM240920P00320000 | 2024-06-20 1:05PM EDT | 320.00 | 31.40 | 32.40 | 33.70 | 0.00 | - | 3 | 14 | 39.74% |
| WSM240920P00340000 | 2024-06-03 3:46PM EDT | 340.00 | 48.60 | 45.70 | 48.00 | 0.00 | - | 2 | 2 | 40.33% |
© 2024 Yahoo. All rights reserved.