Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517C00270000 | 2024-05-03 2:02PM EDT | 2024-05-17 | 36.04 | 31.60 | 34.30 | 0.00 | - | 11 | 530 | 54.13% |
| WSM240621C00270000 | 2024-05-02 3:34PM EDT | 2024-06-21 | 32.40 | 38.70 | 41.60 | 0.00 | - | 4 | 40 | 51.55% |
| WSM240719C00270000 | 2024-05-02 3:34PM EDT | 2024-07-19 | 35.40 | 41.60 | 44.50 | 0.00 | - | 1 | 95 | 50.45% |
| WSM240816C00270000 | 2024-05-06 11:46AM EDT | 2024-08-16 | 52.20 | 44.50 | 47.40 | 0.00 | - | 1 | 21 | 48.32% |
| WSM241018C00270000 | 2024-04-29 2:13PM EDT | 2024-10-18 | 40.60 | 51.90 | 54.20 | 0.00 | - | - | 1 | 47.62% |
| WSM241115C00270000 | 2024-03-28 12:46PM EDT | 2024-11-15 | 70.90 | 41.00 | 43.20 | 0.00 | - | 2 | 2 | 29.30% |
| WSM250117C00270000 | 2024-04-22 2:24PM EDT | 2025-01-17 | 47.42 | 60.20 | 63.50 | 0.00 | - | 3 | 97 | 48.61% |
| WSM260116C00270000 | 2024-04-12 12:06PM EDT | 2026-01-16 | 78.00 | 83.00 | 86.50 | 0.00 | - | 1 | 2 | 47.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517P00270000 | 2024-05-07 12:45PM EDT | 2024-05-17 | 0.27 | 0.20 | 2.20 | -0.05 | -15.62% | 4 | 266 | 52.61% |
| WSM240621P00270000 | 2024-05-07 12:49PM EDT | 2024-06-21 | 4.90 | 5.80 | 6.30 | -0.20 | -3.92% | 6 | 358 | 44.61% |
| WSM240719P00270000 | 2024-05-03 11:11AM EDT | 2024-07-19 | 8.47 | 7.90 | 9.70 | 0.00 | - | 5 | 546 | 43.23% |
| WSM240816P00270000 | 2024-05-03 3:41PM EDT | 2024-08-16 | 10.30 | 10.00 | 11.30 | 0.00 | - | 6 | 41 | 39.88% |
| WSM241018P00270000 | 2024-05-01 3:35PM EDT | 2024-10-18 | 21.20 | 15.30 | 17.70 | 0.00 | - | 1 | 5 | 40.70% |
| WSM241115P00270000 | 2024-04-23 12:14PM EDT | 2024-11-15 | 23.20 | 16.80 | 19.90 | 0.00 | - | 1 | 47 | 40.52% |
| WSM250117P00270000 | 2024-04-23 2:14PM EDT | 2025-01-17 | 26.64 | 20.50 | 22.80 | 0.00 | - | 2 | 4 | 38.46% |
| WSM250620P00270000 | 2024-05-06 9:48AM EDT | 2025-06-20 | 28.58 | 27.60 | 31.50 | 0.00 | - | 1 | 0 | 38.07% |
© 2024 Yahoo. All rights reserved.