Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517C00220000 | 2024-05-06 1:06PM EDT | 2024-05-17 | 89.00 | 80.70 | 83.90 | 0.00 | - | 4 | 57 | 106.98% |
| WSM240621C00220000 | 2024-04-16 10:33AM EDT | 2024-06-21 | 68.00 | 82.50 | 86.00 | 0.00 | - | 2 | 358 | 67.77% |
| WSM240816C00220000 | 2024-03-21 12:29PM EDT | 2024-08-16 | 96.27 | 65.00 | 67.30 | 0.00 | - | 2 | 21 | 0.00% |
| WSM241018C00220000 | 2024-04-17 10:26AM EDT | 2024-10-18 | 73.00 | 88.70 | 92.10 | 0.00 | - | - | 15 | 51.83% |
| WSM241115C00220000 | 2024-04-19 1:32PM EDT | 2024-11-15 | 73.78 | 90.90 | 94.10 | 0.00 | - | 1 | 1 | 52.09% |
| WSM250117C00220000 | 2024-04-10 9:39AM EDT | 2025-01-17 | 96.10 | 95.70 | 98.50 | 0.00 | - | 2 | 124 | 52.57% |
| WSM260116C00220000 | 2024-05-06 3:06PM EDT | 2026-01-16 | 120.00 | 112.50 | 116.00 | 0.00 | - | 6 | 15 | 51.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517P00220000 | 2024-05-06 1:20PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.70 | 0.00 | - | 13 | 80 | 95.61% |
| WSM240621P00220000 | 2024-05-03 9:32AM EDT | 2024-06-21 | 0.86 | 0.60 | 1.15 | -0.14 | -14.00% | 1 | 204 | 52.91% |
| WSM240719P00220000 | 2024-04-11 10:03AM EDT | 2024-07-19 | 2.40 | 1.35 | 2.85 | 0.00 | - | 58 | 70 | 50.28% |
| WSM240816P00220000 | 2024-05-06 11:31AM EDT | 2024-08-16 | 1.94 | 2.00 | 2.35 | 0.00 | - | 2 | 34 | 43.96% |
| WSM241018P00220000 | 2024-04-30 3:20PM EDT | 2024-10-18 | 6.20 | 4.10 | 4.80 | 0.00 | - | 31 | 32 | 42.16% |
| WSM241115P00220000 | 2024-04-17 2:06PM EDT | 2024-11-15 | 9.70 | 4.00 | 6.90 | 0.00 | - | 2 | 13 | 43.92% |
| WSM250117P00220000 | 2024-04-23 10:03AM EDT | 2025-01-17 | 10.36 | 7.90 | 8.80 | 0.00 | - | 44 | 86 | 41.62% |
| WSM250321P00220000 | 2024-05-01 10:11AM EDT | 2025-03-21 | 14.50 | 8.40 | 11.90 | 0.00 | - | 1 | 0 | 42.01% |
| WSM250620P00220000 | 2024-04-26 3:20PM EDT | 2025-06-20 | 16.00 | 12.00 | 16.00 | 0.00 | - | 3 | 3 | 42.16% |
| WSM260116P00220000 | 2024-04-22 2:42PM EDT | 2026-01-16 | 23.00 | 18.20 | 22.50 | 0.00 | - | 1 | 21 | 40.46% |
© 2024 Yahoo. All rights reserved.