Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517C00290000 | 2024-05-07 10:14AM EDT | 2024-05-17 | 21.02 | 14.00 | 16.00 | +0.52 | +2.54% | 7 | 100 | 46.22% |
| WSM240621C00290000 | 2024-05-03 3:20PM EDT | 2024-06-21 | 28.70 | 25.60 | 26.40 | 0.00 | - | 30 | 142 | 48.46% |
| WSM240719C00290000 | 2024-05-06 2:41PM EDT | 2024-07-19 | 34.70 | 28.70 | 31.60 | 0.00 | - | 1 | 320 | 48.16% |
| WSM240816C00290000 | 2024-05-06 10:30AM EDT | 2024-08-16 | 36.86 | 31.80 | 34.10 | 0.00 | - | 3 | 204 | 45.06% |
| WSM241018C00290000 | 2024-04-29 2:20PM EDT | 2024-10-18 | 30.70 | 40.20 | 43.00 | 0.00 | - | 17 | 17 | 46.84% |
| WSM241115C00290000 | 2024-05-07 12:09PM EDT | 2024-11-15 | 49.70 | 43.10 | 46.20 | +12.70 | +34.32% | 5 | 11 | 47.10% |
| WSM250117C00290000 | 2024-05-03 12:23PM EDT | 2025-01-17 | 53.00 | 48.70 | 52.00 | 0.00 | - | 2 | 16 | 46.88% |
| WSM260116C00290000 | 2024-05-02 3:01PM EDT | 2026-01-16 | 67.40 | 73.00 | 76.50 | 0.00 | - | 1 | 60 | 46.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517P00290000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 2.35 | 2.20 | 2.55 | +0.75 | +46.87% | 27 | 212 | 35.07% |
| WSM240621P00290000 | 2024-05-07 3:45PM EDT | 2024-06-21 | 11.60 | 12.10 | 12.60 | +0.94 | +8.82% | 3 | 564 | 43.03% |
| WSM240719P00290000 | 2024-05-07 10:23AM EDT | 2024-07-19 | 13.80 | 15.00 | 15.60 | +0.50 | +3.76% | 5 | 91 | 39.66% |
| WSM240816P00290000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 16.80 | 17.50 | 18.10 | 0.00 | - | 2 | 77 | 37.85% |
| WSM241018P00290000 | 2024-04-29 2:13PM EDT | 2024-10-18 | 29.80 | 22.90 | 24.70 | 0.00 | - | 3 | 5 | 38.24% |
| WSM250117P00290000 | 2024-05-01 10:40AM EDT | 2025-01-17 | 38.80 | 28.40 | 31.20 | 0.00 | - | 1 | 21 | 37.39% |
| WSM260116P00290000 | 2024-04-29 10:14AM EDT | 2026-01-16 | 50.50 | 43.80 | 48.00 | 0.00 | - | - | 2 | 35.21% |
© 2024 Yahoo. All rights reserved.