The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB250117C00015000 | 2024-01-03 11:11AM EDT | 15.00 | 21.00 | 17.90 | 22.50 | 0.00 | - | 10 | 0 | 0.00% |
| WMB250117C00018000 | 2023-12-01 1:21PM EDT | 18.00 | 19.33 | 15.20 | 18.50 | 0.00 | - | 1 | 0 | 0.00% |
| WMB250117C00020000 | 2023-12-13 10:34AM EDT | 20.00 | 14.60 | 14.00 | 17.30 | 0.00 | - | 2 | 6 | 0.00% |
| WMB250117C00023000 | 2023-05-31 1:19PM EDT | 23.00 | 6.15 | 9.80 | 10.30 | 0.00 | - | 4 | 10 | 0.00% |
| WMB250117C00025000 | 2024-04-19 2:26PM EDT | 25.00 | 13.60 | 11.80 | 16.00 | 0.00 | - | 20 | 187 | 69.09% |
| WMB250117C00028000 | 2024-04-15 11:13AM EDT | 28.00 | 10.50 | 10.10 | 12.20 | 0.00 | - | 2 | 74 | 47.19% |
| WMB250117C00030000 | 2024-05-02 2:26PM EDT | 30.00 | 9.27 | 7.00 | 9.30 | 0.00 | - | 2 | 867 | 28.76% |
| WMB250117C00032000 | 2024-04-30 3:39PM EDT | 32.00 | 7.34 | 7.20 | 7.50 | 0.00 | - | 10 | 3,601 | 26.03% |
| WMB250117C00035000 | 2024-05-03 3:49PM EDT | 35.00 | 5.10 | 5.00 | 5.20 | +0.41 | +8.74% | 2 | 6,552 | 24.37% |
| WMB250117C00037000 | 2024-05-03 3:47PM EDT | 37.00 | 3.90 | 3.70 | 3.90 | -0.10 | -2.50% | 1 | 6,119 | 23.51% |
| WMB250117C00040000 | 2024-05-03 3:00PM EDT | 40.00 | 2.20 | 2.20 | 2.35 | -0.10 | -4.35% | 12 | 13,000 | 22.44% |
| WMB250117C00042000 | 2024-05-03 12:48PM EDT | 42.00 | 1.50 | 1.45 | 1.60 | -0.10 | -6.25% | 5 | 5,893 | 21.92% |
| WMB250117C00045000 | 2024-05-02 3:10PM EDT | 45.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 94 | 2,407 | 21.46% |
| WMB250117C00047000 | 2024-05-02 1:24PM EDT | 47.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 15 | 241 | 21.41% |
| WMB250117C00050000 | 2024-04-25 9:48AM EDT | 50.00 | 0.21 | 0.00 | 0.30 | -0.09 | -30.00% | 5 | 629 | 21.83% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB250117P00015000 | 2023-12-13 11:05AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 62 | 54.10% |
| WMB250117P00018000 | 2024-01-30 12:37PM EDT | 18.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 89 | 49.90% |
| WMB250117P00020000 | 2024-04-03 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,285 | 12.50% |
| WMB250117P00023000 | 2024-03-19 12:21PM EDT | 23.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 2,391 | 39.45% |
| WMB250117P00025000 | 2024-04-01 10:00AM EDT | 25.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 5 | 2,672 | 34.08% |
| WMB250117P00028000 | 2024-04-25 10:41AM EDT | 28.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 15 | 7,382 | 30.05% |
| WMB250117P00030000 | 2024-05-02 3:50PM EDT | 30.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | 125 | 12,779 | 27.56% |
| WMB250117P00032000 | 2024-05-02 3:52PM EDT | 32.00 | 0.85 | 0.65 | 0.85 | 0.00 | - | 113 | 6,917 | 26.29% |
| WMB250117P00035000 | 2024-05-02 3:55PM EDT | 35.00 | 1.50 | 1.35 | 1.50 | 0.00 | - | 141 | 5,426 | 24.12% |
| WMB250117P00037000 | 2024-05-02 3:54PM EDT | 37.00 | 2.15 | 2.00 | 2.15 | 0.00 | - | 16 | 791 | 22.88% |
| WMB250117P00040000 | 2024-05-01 11:40AM EDT | 40.00 | 4.00 | 3.40 | 3.60 | 0.00 | - | 57 | 885 | 21.84% |
| WMB250117P00042000 | 2024-04-24 9:39AM EDT | 42.00 | 4.90 | 4.60 | 4.90 | 0.00 | - | 29 | 105 | 21.70% |
| WMB250117P00045000 | 2024-04-30 10:58AM EDT | 45.00 | 6.90 | 5.10 | 7.10 | 0.00 | - | 2 | 22 | 20.68% |
| WMB250117P00047000 | 2023-11-29 11:55AM EDT | 47.00 | 11.00 | 11.20 | 13.00 | 0.00 | - | - | 0 | 50.33% |
| WMB250117P00050000 | 2023-12-06 3:05PM EDT | 50.00 | 14.50 | 13.10 | 16.90 | 0.00 | - | 12 | 0 | 55.12% |
© 2024 Yahoo. All rights reserved.