Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM241115C00170000 | 2024-05-03 9:30AM EDT | 170.00 | 134.40 | 137.20 | 141.90 | -18.14 | -11.89% | 1 | 1 | 62.21% |
| WSM241115C00200000 | 2024-04-05 3:11PM EDT | 200.00 | 116.07 | 110.90 | 114.30 | 0.00 | - | 1 | 1 | 55.92% |
| WSM241115C00210000 | 2024-04-16 2:31PM EDT | 210.00 | 81.35 | 102.20 | 105.90 | 0.00 | - | 10 | 70 | 54.27% |
| WSM241115C00220000 | 2024-04-19 1:32PM EDT | 220.00 | 73.78 | 94.00 | 96.90 | 0.00 | - | 1 | 1 | 52.19% |
| WSM241115C00240000 | 2024-04-05 3:11PM EDT | 240.00 | 83.45 | 78.00 | 81.40 | 0.00 | - | 1 | 1 | 52.33% |
| WSM241115C00250000 | 2024-03-28 12:46PM EDT | 250.00 | 85.00 | 51.90 | 56.10 | 0.00 | - | 3 | 3 | 19.15% |
| WSM241115C00270000 | 2024-03-28 12:46PM EDT | 270.00 | 70.90 | 41.00 | 43.20 | 0.00 | - | 2 | 2 | 25.71% |
| WSM241115C00280000 | 2024-04-22 1:33PM EDT | 280.00 | 37.23 | 51.10 | 53.90 | 0.00 | - | - | 10 | 47.47% |
| WSM241115C00290000 | 2024-05-02 1:28PM EDT | 290.00 | 37.00 | 45.70 | 48.10 | 0.00 | - | 1 | 11 | 46.61% |
| WSM241115C00300000 | 2024-04-15 11:33AM EDT | 300.00 | 34.00 | 40.20 | 42.60 | 0.00 | - | 18 | 14 | 45.69% |
| WSM241115C00310000 | 2024-03-20 10:27AM EDT | 310.00 | 31.76 | 22.20 | 25.70 | 0.00 | - | - | 1 | 31.53% |
| WSM241115C00320000 | 2024-04-10 2:31PM EDT | 320.00 | 26.60 | 31.20 | 33.50 | 0.00 | - | 4 | 5 | 44.77% |
| WSM241115C00340000 | 2024-03-25 11:18AM EDT | 340.00 | 31.17 | 14.00 | 16.70 | 0.00 | - | 1 | 1 | 33.25% |
| WSM241115C00350000 | 2024-04-18 10:22AM EDT | 350.00 | 16.30 | 20.10 | 22.20 | 0.00 | - | 1 | 3 | 43.00% |
| WSM241115C00360000 | 2024-03-28 3:17PM EDT | 360.00 | 26.90 | 10.00 | 11.50 | 0.00 | - | 5 | 24 | 32.87% |
| WSM241115C00370000 | 2024-03-28 3:17PM EDT | 370.00 | 23.90 | 8.60 | 10.20 | 0.00 | - | 5 | 17 | 33.74% |
| WSM241115C00380000 | 2024-03-28 3:25PM EDT | 380.00 | 21.30 | 7.00 | 9.40 | 0.00 | - | 126 | 139 | 35.05% |
| WSM241115C00390000 | 2024-04-16 2:41PM EDT | 390.00 | 7.80 | 11.30 | 12.80 | 0.00 | - | 21 | 23 | 42.24% |
| WSM241115C00400000 | 2024-04-01 1:33PM EDT | 400.00 | 16.20 | 5.00 | 6.20 | 0.00 | - | 15 | 22 | 34.30% |
| WSM241115C00410000 | 2024-04-22 10:02AM EDT | 410.00 | 4.70 | 8.20 | 9.50 | 0.00 | - | - | 1 | 41.80% |
| WSM241115C00420000 | 2024-03-21 1:21PM EDT | 420.00 | 11.01 | 4.00 | 4.50 | 0.00 | - | 3 | 3 | 34.78% |
| WSM241115C00430000 | 2024-04-04 1:12PM EDT | 430.00 | 8.90 | 5.50 | 7.10 | 0.00 | - | 1 | 5 | 41.63% |
| WSM241115C00440000 | 2024-03-22 12:45PM EDT | 440.00 | 9.75 | 2.60 | 3.30 | 0.00 | - | 5 | 5 | 35.30% |
| WSM241115C00450000 | 2024-04-04 1:00PM EDT | 450.00 | 6.90 | 4.00 | 4.90 | 0.00 | - | 32 | 20 | 40.67% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM241115P00145000 | 2024-04-08 9:30AM EDT | 145.00 | 1.10 | 0.25 | 1.00 | 0.00 | - | 1 | 11 | 50.32% |
| WSM241115P00155000 | 2024-04-08 9:30AM EDT | 155.00 | 1.40 | 0.55 | 1.30 | 0.00 | - | 1 | 13 | 52.42% |
| WSM241115P00175000 | 2024-04-15 12:35PM EDT | 175.00 | 2.85 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 48.91% |
| WSM241115P00190000 | 2024-03-14 11:42AM EDT | 190.00 | 5.10 | 4.30 | 4.60 | 0.00 | - | 1 | 1 | 51.27% |
| WSM241115P00195000 | 2024-04-15 3:59PM EDT | 195.00 | 5.03 | 2.35 | 3.50 | 0.00 | - | 2 | 4 | 45.94% |
| WSM241115P00200000 | 2024-04-18 11:54AM EDT | 200.00 | 5.40 | 2.85 | 3.90 | 0.00 | - | 2 | 72 | 45.14% |
| WSM241115P00210000 | 2024-04-03 12:46PM EDT | 210.00 | 5.40 | 4.00 | 5.10 | 0.00 | - | 1 | 3 | 44.33% |
| WSM241115P00220000 | 2024-04-17 2:06PM EDT | 220.00 | 9.70 | 4.40 | 6.20 | 0.00 | - | 2 | 13 | 42.73% |
| WSM241115P00230000 | 2024-04-19 1:00PM EDT | 230.00 | 11.62 | 5.80 | 8.10 | 0.00 | - | 1 | 5 | 42.36% |
| WSM241115P00240000 | 2024-04-03 2:53PM EDT | 240.00 | 10.60 | 7.90 | 10.20 | 0.00 | - | 10 | 43 | 41.71% |
| WSM241115P00260000 | 2024-04-12 1:14PM EDT | 260.00 | 20.10 | 13.30 | 15.30 | 0.00 | - | 51 | 62 | 40.14% |
| WSM241115P00270000 | 2024-04-23 12:14PM EDT | 270.00 | 23.20 | 16.00 | 18.60 | 0.00 | - | 1 | 47 | 39.59% |
| WSM241115P00280000 | 2024-04-16 3:16PM EDT | 280.00 | 31.20 | 20.00 | 22.30 | 0.00 | - | 12 | 45 | 39.01% |
| WSM241115P00300000 | 2024-04-09 1:47PM EDT | 300.00 | 30.30 | 28.50 | 31.10 | 0.00 | - | 2 | 2 | 37.92% |
| WSM241115P00310000 | 2024-04-10 3:14PM EDT | 310.00 | 42.21 | 33.60 | 36.20 | 0.00 | - | 1 | 1 | 37.39% |
| WSM241115P00340000 | 2024-03-22 11:28AM EDT | 340.00 | 50.40 | 68.10 | 71.50 | 0.00 | - | 8 | 8 | 53.67% |
| WSM241115P00410000 | 2024-04-12 9:52AM EDT | 410.00 | 121.70 | 106.10 | 110.20 | 0.00 | - | 1 | 2 | 33.84% |
© 2024 Yahoo. All rights reserved.