New Zealand markets close in 4 hours 42 minutes

The Williams Companies, Inc. (WMB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.28+0.63 (+1.48%)
At close: 04:00PM EDT
43.68 +0.40 (+0.92%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMB240719C000350002024-06-06 11:49AM EDT35.006.205.709.400.00--0487.11%
WMB240719C000360002024-07-10 9:53AM EDT36.006.205.309.400.00-13203.13%
WMB240719C000370002024-07-11 10:14AM EDT37.005.654.508.400.00-3014215.63%
WMB240719C000375002024-07-16 10:15AM EDT37.504.954.107.900.00-1020215.63%
WMB240719C000380002024-07-16 10:15AM EDT38.004.523.607.300.00-1012187.11%
WMB240719C000385002024-07-15 11:44AM EDT38.504.653.006.900.00-1010172.66%
WMB240719C000390002024-07-16 11:45AM EDT39.003.553.205.900.00-12241181.64%
WMB240719C000400002024-07-18 11:19AM EDT40.003.401.405.50+0.65+23.64%2440129.30%
WMB240719C000410002024-07-17 3:25PM EDT41.001.802.104.200.00-31,753202.73%
WMB240719C000420002024-07-18 1:19PM EDT42.001.600.102.80+0.73+83.91%1775268.16%
WMB240719C000430002024-07-18 3:07PM EDT43.000.430.300.45+0.23+115.00%1363,29632.03%
WMB240719C000440002024-07-18 1:51PM EDT44.000.100.000.10+0.05+100.00%2,0417,86038.28%
WMB240719C000450002024-06-28 3:59PM EDT45.000.100.000.050.00-511354.69%
WMB240719C000460002024-06-25 9:53AM EDT46.000.050.000.950.00-224155.08%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMB240719P000330002024-05-01 9:44AM EDT33.000.170.000.000.00--150.00%
WMB240719P000340002024-05-24 1:13PM EDT34.000.060.002.150.00-12521.09%
WMB240719P000350002024-06-11 9:48AM EDT35.000.100.000.100.00-112215.63%
WMB240719P000360002024-06-13 1:34PM EDT36.000.100.000.050.00-16131170.31%
WMB240719P000370002024-07-10 1:27PM EDT37.000.010.002.100.00-7577392.19%
WMB240719P000380002024-07-10 2:43PM EDT38.000.050.002.150.00-7510355.08%
WMB240719P000390002024-07-08 9:30AM EDT39.000.050.000.050.00-1257104.69%
WMB240719P000400002024-07-15 1:29PM EDT40.000.580.000.050.00-132082.81%
WMB240719P000410002024-07-15 1:35PM EDT41.000.050.000.050.00-114,51460.94%
WMB240719P000420002024-07-17 3:51PM EDT42.000.050.001.900.00-1289168.95%
WMB240719P000430002024-07-17 12:54PM EDT43.000.350.050.150.00-194829.69%
WMB240719P000440002024-07-18 2:18PM EDT44.000.400.351.55-0.65-61.90%1156.25%
WMB240719P000450002024-07-12 12:44PM EDT45.001.960.203.500.00-1071.88%
WMB240719P000460002024-06-27 2:14PM EDT46.003.980.904.600.00--068.75%