The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240621C00018000 | 2023-06-13 11:26AM EDT | 18.00 | 12.93 | 16.00 | 16.70 | 0.00 | - | - | 5 | 0.00% |
| WMB240621C00023000 | 2023-08-28 3:07PM EDT | 23.00 | 11.82 | 11.10 | 12.20 | 0.00 | - | 1 | 2 | 0.00% |
| WMB240621C00025000 | 2024-03-06 4:13PM EDT | 25.00 | 11.50 | 12.50 | 16.10 | 0.00 | - | 2,800 | 0 | 98.34% |
| WMB240621C00028000 | 2024-04-22 1:51PM EDT | 28.00 | 10.90 | 8.60 | 12.70 | 0.00 | - | 1 | 43 | 121.73% |
| WMB240621C00030000 | 2024-05-03 11:57AM EDT | 30.00 | 8.90 | 8.50 | 9.00 | +1.04 | +13.23% | 29 | 2,844 | 54.00% |
| WMB240621C00032000 | 2024-05-01 1:44PM EDT | 32.00 | 6.06 | 4.70 | 7.60 | 0.00 | - | 25 | 2,243 | 62.16% |
| WMB240621C00035000 | 2024-05-03 9:30AM EDT | 35.00 | 4.30 | 3.80 | 4.00 | +1.10 | +34.38% | 2 | 7,330 | 27.69% |
| WMB240621C00036000 | 2024-05-01 10:31AM EDT | 36.00 | 2.45 | 2.90 | 3.10 | 0.00 | - | 3 | 47 | 24.85% |
| WMB240621C00037000 | 2024-05-02 3:15PM EDT | 37.00 | 2.30 | 2.10 | 2.75 | 0.00 | - | 31 | 6,556 | 32.11% |
| WMB240621C00038000 | 2024-05-02 11:18AM EDT | 38.00 | 1.35 | 1.40 | 1.50 | 0.00 | - | 1 | 48 | 20.02% |
| WMB240621C00039000 | 2024-05-03 3:40PM EDT | 39.00 | 0.88 | 0.85 | 0.95 | -0.13 | -12.87% | 3 | 162 | 19.31% |
| WMB240621C00040000 | 2024-05-02 3:15PM EDT | 40.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 2 | 7,848 | 18.75% |
| WMB240621C00041000 | 2024-05-03 12:39PM EDT | 41.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 126 | 18.56% |
| WMB240621C00042000 | 2024-04-29 9:30AM EDT | 42.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | 10 | 27 | 30.18% |
| WMB240621C00043000 | 2024-04-18 2:14PM EDT | 43.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 5 | 21.97% |
| WMB240621C00045000 | 2024-04-15 10:07AM EDT | 45.00 | 0.14 | 0.00 | 0.95 | 0.00 | - | 2 | 147 | 51.27% |
| WMB240621C00050000 | 2024-02-27 11:03AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 52.69% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240621P00015000 | 2024-02-07 4:48PM EDT | 15.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 10 | 46 | 217.09% |
| WMB240621P00018000 | 2023-09-11 12:00PM EDT | 18.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 83 | 117.19% |
| WMB240621P00020000 | 2023-11-21 3:20PM EDT | 20.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 1,380 | 120.51% |
| WMB240621P00023000 | 2024-01-22 2:27PM EDT | 23.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 4,192 | 67.19% |
| WMB240621P00025000 | 2024-04-17 12:32PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 5,533 | 57.81% |
| WMB240621P00028000 | 2024-02-22 1:41PM EDT | 28.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 2,193 | 60.74% |
| WMB240621P00030000 | 2024-03-28 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 1,009 | 47.56% |
| WMB240621P00032000 | 2024-05-03 10:51AM EDT | 32.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 2 | 1,209 | 32.23% |
| WMB240621P00033000 | 2024-04-25 12:15PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 27.93% |
| WMB240621P00035000 | 2024-05-01 11:36AM EDT | 35.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 3,198 | 25.20% |
| WMB240621P00036000 | 2024-05-01 11:10AM EDT | 36.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 2 | 104 | 24.12% |
| WMB240621P00037000 | 2024-05-02 11:20AM EDT | 37.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 100 | 1,739 | 22.61% |
| WMB240621P00038000 | 2024-05-03 12:22PM EDT | 38.00 | 0.92 | 0.85 | 1.10 | -0.38 | -29.23% | 3 | 63 | 24.90% |
| WMB240621P00039000 | 2024-04-30 3:52PM EDT | 39.00 | 1.51 | 1.35 | 1.45 | 0.00 | - | 24 | 48 | 22.32% |
| WMB240621P00040000 | 2024-04-25 3:34PM EDT | 40.00 | 1.58 | 1.95 | 2.10 | 0.00 | - | 2 | 626 | 22.93% |
| WMB240621P00041000 | 2024-04-22 9:37AM EDT | 41.00 | 3.30 | 2.15 | 3.10 | 0.00 | - | - | 14 | 28.66% |
| WMB240621P00045000 | 2023-12-06 12:18PM EDT | 45.00 | 9.30 | 9.20 | 9.40 | 0.00 | - | 20 | 0 | 90.82% |
© 2024 Yahoo. All rights reserved.