The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517C00029000 | 2024-03-11 11:08AM EDT | 29.00 | 7.51 | 10.00 | 10.30 | 0.00 | - | 200 | 3,734 | 62.50% |
| WMB240517C00030000 | 2024-03-28 11:38AM EDT | 30.00 | 8.88 | 7.40 | 11.20 | 0.00 | - | 2 | 1 | 56.25% |
| WMB240517C00031000 | 2024-03-07 4:42PM EDT | 31.00 | 5.49 | 6.30 | 10.00 | 0.00 | - | 1 | 173 | 143.46% |
| WMB240517C00032000 | 2024-03-04 12:46PM EDT | 32.00 | 4.45 | 5.50 | 9.50 | 0.00 | - | 13 | 130 | 64.65% |
| WMB240517C00033000 | 2024-04-12 10:52AM EDT | 33.00 | 6.57 | 4.30 | 8.00 | 0.00 | - | 10 | 48 | 120.41% |
| WMB240517C00034000 | 2024-04-05 1:58PM EDT | 34.00 | 5.40 | 3.70 | 7.20 | 0.00 | - | 6 | 4,631 | 115.72% |
| WMB240517C00035000 | 2024-04-23 10:18AM EDT | 35.00 | 3.77 | 2.40 | 6.00 | 0.00 | - | 3 | 2,602 | 97.75% |
| WMB240517C00036000 | 2024-04-23 12:44PM EDT | 36.00 | 3.00 | 3.30 | 3.70 | 0.00 | - | 30 | 4,446 | 43.26% |
| WMB240517C00037000 | 2024-04-26 2:10PM EDT | 37.00 | 2.45 | 2.45 | 4.10 | -0.04 | -1.61% | 2 | 11,443 | 53.17% |
| WMB240517C00038000 | 2024-04-26 2:15PM EDT | 38.00 | 1.59 | 1.60 | 2.30 | -0.41 | -20.50% | 14 | 4,047 | 43.07% |
| WMB240517C00039000 | 2024-04-26 2:10PM EDT | 39.00 | 0.96 | 0.95 | 1.00 | -0.16 | -14.29% | 13 | 2,279 | 23.05% |
| WMB240517C00040000 | 2024-04-26 3:30PM EDT | 40.00 | 0.45 | 0.45 | 0.55 | -0.13 | -22.41% | 9 | 3,534 | 22.95% |
| WMB240517C00041000 | 2024-04-25 3:29PM EDT | 41.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 305 | 22.17% |
| WMB240517C00042000 | 2024-04-24 3:30PM EDT | 42.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 139 | 21.88% |
| WMB240517C00043000 | 2024-04-19 12:02PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 68 | 27.25% |
| WMB240517C00045000 | 2024-04-03 2:49PM EDT | 45.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 36.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517P00025000 | 2024-04-09 9:30AM EDT | 25.00 | 2.23 | 0.00 | 0.05 | 0.00 | - | 20 | 14 | 82.81% |
| WMB240517P00026000 | 2024-01-22 2:26PM EDT | 26.00 | 0.08 | 0.00 | 1.80 | 0.00 | - | 2 | 14 | 161.43% |
| WMB240517P00027000 | 2024-02-14 12:07PM EDT | 27.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 1 | 26 | 159.86% |
| WMB240517P00028000 | 2024-01-26 4:49PM EDT | 28.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 3 | 4 | 122.46% |
| WMB240517P00029000 | 2024-02-12 11:24AM EDT | 29.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 9 | 92.97% |
| WMB240517P00030000 | 2024-04-15 1:21PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 601 | 89.94% |
| WMB240517P00031000 | 2024-02-26 10:30AM EDT | 31.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 8 | 284 | 76.56% |
| WMB240517P00032000 | 2024-03-27 12:42PM EDT | 32.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 72 | 106.20% |
| WMB240517P00033000 | 2024-04-25 10:18AM EDT | 33.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 14 | 453 | 65.04% |
| WMB240517P00034000 | 2024-04-22 11:37AM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,312 | 56.93% |
| WMB240517P00035000 | 2024-04-25 3:34PM EDT | 35.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 655 | 33.40% |
| WMB240517P00036000 | 2024-04-26 9:55AM EDT | 36.00 | 0.07 | 0.00 | 0.10 | -0.23 | -76.67% | 10 | 318 | 26.86% |
| WMB240517P00037000 | 2024-04-26 11:22AM EDT | 37.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 832 | 22.95% |
| WMB240517P00038000 | 2024-04-26 3:25PM EDT | 38.00 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 1 | 784 | 20.90% |
| WMB240517P00039000 | 2024-04-25 9:31AM EDT | 39.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 11 | 467 | 20.66% |
| WMB240517P00040000 | 2024-04-25 3:39PM EDT | 40.00 | 0.99 | 1.05 | 1.15 | 0.00 | - | 1 | 421 | 18.99% |
| WMB240517P00041000 | 2024-04-09 10:15AM EDT | 41.00 | 2.25 | 0.95 | 2.75 | 0.00 | - | 1 | 49 | 45.46% |
| WMB240517P00042000 | 2024-04-17 1:43PM EDT | 42.00 | 4.60 | 1.00 | 4.30 | 0.00 | - | 35 | 130 | 69.87% |
| WMB240517P00043000 | 2024-04-17 1:43PM EDT | 43.00 | 5.60 | 1.60 | 5.80 | 0.00 | - | 35 | 60 | 92.43% |
| WMB240517P00045000 | 2023-11-24 10:51AM EDT | 45.00 | 9.00 | 9.10 | 10.60 | 0.00 | - | 88 | 86 | 164.70% |
© 2024 Yahoo. All rights reserved.