The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240503C00036500 | 2024-04-17 1:55PM EDT | 36.50 | 1.52 | 0.80 | 5.00 | 0.00 | - | - | 2 | 165.04% |
| WMB240503C00037000 | 2024-04-19 3:43PM EDT | 37.00 | 1.61 | 0.20 | 4.50 | 0.00 | - | 5 | 7 | 154.39% |
| WMB240503C00037500 | 2024-04-19 2:06PM EDT | 37.50 | 1.15 | 1.70 | 1.95 | 0.00 | - | 31 | 68 | 36.33% |
| WMB240503C00038000 | 2024-04-26 1:59PM EDT | 38.00 | 1.30 | 1.25 | 1.95 | 0.00 | - | 1 | 48 | 57.03% |
| WMB240503C00038500 | 2024-04-24 3:12PM EDT | 38.50 | 0.85 | 0.85 | 1.00 | 0.00 | - | 1 | 37 | 25.00% |
| WMB240503C00039000 | 2024-04-26 3:01PM EDT | 39.00 | 0.48 | 0.50 | 0.60 | +0.23 | +92.00% | 19 | 350 | 21.19% |
| WMB240503C00040000 | 2024-04-26 1:38PM EDT | 40.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 28 | 100 | 19.24% |
| WMB240503C00041000 | 2024-04-25 3:40PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 208 | 27.74% |
| WMB240503C00042000 | 2024-04-08 10:15AM EDT | 42.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 4 | 11 | 46.58% |
| WMB240503C00043000 | 2024-04-22 10:24AM EDT | 43.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 93.16% |
| WMB240503C00044000 | 2024-04-25 10:26AM EDT | 44.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 514 | 518 | 80.86% |
| WMB240503C00045000 | 2024-04-26 11:02AM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 64.06% |
| WMB240503C00046000 | 2024-04-22 10:23AM EDT | 46.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 16 | 75.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240503P00034000 | 2024-04-01 9:31AM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| WMB240503P00036000 | 2024-04-12 3:50PM EDT | 36.00 | 0.16 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 93.16% |
| WMB240503P00037000 | 2024-04-17 10:38AM EDT | 37.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 39.65% |
| WMB240503P00037500 | 2024-04-19 9:31AM EDT | 37.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 24.22% |
| WMB240503P00038000 | 2024-04-26 11:57AM EDT | 38.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 36 | 23.24% |
| WMB240503P00038500 | 2024-04-26 10:59AM EDT | 38.50 | 0.16 | 0.05 | 0.15 | -0.01 | -5.88% | 1 | 16 | 19.83% |
| WMB240503P00039000 | 2024-04-25 1:24PM EDT | 39.00 | 0.27 | 0.20 | 0.30 | +0.01 | +3.85% | 1 | 8 | 19.34% |
| WMB240503P00040000 | 2024-04-25 2:31PM EDT | 40.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 3 | 11 | 16.80% |
© 2024 Yahoo. All rights reserved.