Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM241018C00140000 | 2024-05-03 9:31AM EDT | 140.00 | 165.30 | 169.90 | 174.50 | 0.00 | - | 1 | 1 | 78.91% |
| WSM241018C00180000 | 2024-04-12 3:24PM EDT | 180.00 | 113.63 | 138.20 | 142.60 | 0.00 | - | 2 | 2 | 85.05% |
| WSM241018C00220000 | 2024-04-17 10:26AM EDT | 220.00 | 73.00 | 95.40 | 98.20 | 0.00 | - | - | 15 | 52.57% |
| WSM241018C00230000 | 2024-05-01 1:20PM EDT | 230.00 | 65.30 | 86.60 | 89.50 | 0.00 | - | - | 1 | 50.46% |
| WSM241018C00240000 | 2024-04-17 10:21AM EDT | 240.00 | 58.54 | 78.40 | 81.30 | 0.00 | - | - | 5 | 51.94% |
| WSM241018C00250000 | 2024-05-16 1:47PM EDT | 250.00 | 76.00 | 70.30 | 73.60 | 0.00 | - | 1 | 2 | 50.74% |
| WSM241018C00260000 | 2024-04-29 2:13PM EDT | 260.00 | 46.50 | 62.30 | 65.90 | 0.00 | - | 1 | 6 | 49.05% |
| WSM241018C00270000 | 2024-04-29 2:13PM EDT | 270.00 | 40.60 | 56.20 | 58.80 | 0.00 | - | - | 1 | 47.85% |
| WSM241018C00280000 | 2024-04-29 2:13PM EDT | 280.00 | 35.10 | 49.70 | 52.20 | 0.00 | - | - | 1 | 46.86% |
| WSM241018C00290000 | 2024-04-29 2:20PM EDT | 290.00 | 30.70 | 43.70 | 46.10 | 0.00 | - | 17 | 17 | 46.03% |
| WSM241018C00300000 | 2024-05-07 12:09PM EDT | 300.00 | 40.35 | 38.50 | 40.20 | 0.00 | - | 5 | 6 | 44.93% |
| WSM241018C00310000 | 2024-04-23 10:49AM EDT | 310.00 | 22.30 | 33.20 | 35.00 | 0.00 | - | 1 | 8 | 44.20% |
| WSM241018C00320000 | 2024-05-08 9:50AM EDT | 320.00 | 26.30 | 28.70 | 30.80 | 0.00 | - | 1 | 7 | 44.19% |
| WSM241018C00330000 | 2024-04-17 10:22AM EDT | 330.00 | 16.10 | 24.60 | 26.70 | 0.00 | - | 1 | 24 | 43.77% |
| WSM241018C00340000 | 2024-05-15 12:09PM EDT | 340.00 | 22.80 | 20.30 | 23.10 | -4.30 | -15.87% | 1 | 23 | 43.48% |
| WSM241018C00350000 | 2024-05-17 2:54PM EDT | 350.00 | 18.60 | 18.10 | 19.30 | -4.70 | -20.17% | 3 | 16 | 42.43% |
| WSM241018C00360000 | 2024-05-17 2:55PM EDT | 360.00 | 16.00 | 15.40 | 16.30 | -4.20 | -20.79% | 2 | 29 | 41.91% |
| WSM241018C00370000 | 2024-05-08 9:30AM EDT | 370.00 | 11.26 | 13.00 | 13.90 | 0.00 | - | - | 1 | 41.75% |
| WSM241018C00380000 | 2024-05-17 3:32PM EDT | 380.00 | 11.30 | 9.30 | 11.90 | -3.50 | -23.65% | 1 | 3 | 41.74% |
| WSM241018C00400000 | 2024-05-01 10:11AM EDT | 400.00 | 3.60 | 7.60 | 9.30 | 0.00 | - | 3 | 2 | 42.82% |
| WSM241018C00420000 | 2024-04-19 3:53PM EDT | 420.00 | 2.80 | 5.20 | 6.10 | 0.00 | - | 1 | 1 | 41.40% |
| WSM241018C00440000 | 2024-04-17 9:30AM EDT | 440.00 | 2.60 | 3.60 | 4.30 | 0.00 | - | 1 | 37 | 41.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM241018P00210000 | 2024-04-17 3:34PM EDT | 210.00 | 5.90 | 2.50 | 2.95 | 0.00 | - | - | 1 | 44.29% |
| WSM241018P00220000 | 2024-05-17 1:19PM EDT | 220.00 | 3.60 | 3.40 | 3.90 | -2.60 | -41.94% | 7 | 32 | 43.20% |
| WSM241018P00230000 | 2024-05-16 10:22AM EDT | 230.00 | 4.25 | 4.60 | 6.20 | 0.00 | - | 10 | 18 | 45.00% |
| WSM241018P00240000 | 2024-04-17 10:25AM EDT | 240.00 | 12.40 | 6.00 | 7.70 | 0.00 | - | 39 | 40 | 43.68% |
| WSM241018P00250000 | 2024-04-29 2:13PM EDT | 250.00 | 13.10 | 7.80 | 9.30 | 0.00 | - | 9 | 23 | 42.04% |
| WSM241018P00260000 | 2024-05-16 1:40PM EDT | 260.00 | 9.60 | 10.20 | 12.50 | 0.00 | - | 8 | 17 | 42.67% |
| WSM241018P00270000 | 2024-05-17 1:25PM EDT | 270.00 | 13.30 | 11.60 | 13.80 | +1.00 | +8.13% | 1 | 5 | 39.50% |
| WSM241018P00280000 | 2024-05-17 11:56AM EDT | 280.00 | 16.20 | 16.20 | 16.90 | +1.10 | +7.28% | 3 | 11 | 38.65% |
| WSM241018P00290000 | 2024-05-17 1:59PM EDT | 290.00 | 20.30 | 18.40 | 21.00 | -9.50 | -31.88% | 2 | 5 | 38.53% |
| WSM241018P00300000 | 2024-05-17 1:59PM EDT | 300.00 | 24.60 | 22.80 | 25.30 | -10.70 | -30.31% | 1 | 40 | 37.98% |
| WSM241018P00310000 | 2024-05-17 9:42AM EDT | 310.00 | 28.00 | 27.50 | 30.10 | +1.20 | +4.48% | 1 | 62 | 37.41% |
| WSM241018P00320000 | 2024-05-14 10:01AM EDT | 320.00 | 31.10 | 33.40 | 35.90 | 0.00 | - | 1 | 31 | 37.45% |
| WSM241018P00330000 | 2024-04-05 12:53PM EDT | 330.00 | 44.30 | 44.00 | 45.70 | 0.00 | - | 1 | 27 | 41.91% |
© 2024 Yahoo. All rights reserved.