The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240920C00035000 | 2024-09-16 3:40PM EDT | 35.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMB240920C00036000 | 2024-09-12 3:09PM EDT | 36.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| WMB240920C00037000 | 2024-09-12 3:09PM EDT | 37.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| WMB240920C00039000 | 2024-09-12 3:09PM EDT | 39.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| WMB240920C00040000 | 2024-09-16 2:15PM EDT | 40.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| WMB240920C00041000 | 2024-09-12 3:26PM EDT | 41.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| WMB240920C00042000 | 2024-09-16 1:30PM EDT | 42.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WMB240920C00043000 | 2024-09-16 1:55PM EDT | 43.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMB240920C00044000 | 2024-09-17 2:49PM EDT | 44.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WMB240920C00045000 | 2024-09-17 3:22PM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,807 | 0 | 0.00% |
| WMB240920C00046000 | 2024-09-17 2:12PM EDT | 46.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| WMB240920C00047000 | 2024-09-16 3:10PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| WMB240920C00048000 | 2024-09-05 10:32AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WMB240920C00049000 | 2024-08-19 1:31PM EDT | 49.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WMB240920C00050000 | 2024-08-19 2:53PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240920P00034000 | 2024-07-25 1:26PM EDT | 34.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 243.36% |
| WMB240920P00035000 | 2024-08-05 3:03PM EDT | 35.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 239.84% |
| WMB240920P00036000 | 2024-08-06 2:54PM EDT | 36.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 4 | 6 | 230.27% |
| WMB240920P00037000 | 2024-08-19 10:20AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| WMB240920P00038000 | 2024-09-11 3:18PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| WMB240920P00038500 | 2024-09-03 11:05AM EDT | 38.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WMB240920P00039000 | 2024-09-11 3:18PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| WMB240920P00040000 | 2024-09-11 10:23AM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| WMB240920P00041000 | 2024-09-11 1:25PM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WMB240920P00042000 | 2024-09-09 3:50PM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WMB240920P00043000 | 2024-09-16 9:30AM EDT | 43.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WMB240920P00044000 | 2024-09-17 2:10PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WMB240920P00045000 | 2024-09-17 3:48PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| WMB240920P00046000 | 2024-09-17 9:31AM EDT | 46.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.