The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB250620C00020000 | 2024-02-12 4:51PM EDT | 20.00 | 14.58 | 15.10 | 19.50 | 0.00 | - | - | 0 | 52.05% |
| WMB250620C00023000 | 2023-12-21 2:07PM EDT | 23.00 | 12.04 | 9.80 | 13.10 | 0.00 | - | - | 19 | 0.00% |
| WMB250620C00025000 | 2024-03-06 12:05PM EDT | 25.00 | 11.74 | 12.00 | 16.80 | 0.00 | - | 2 | 2 | 63.16% |
| WMB250620C00028000 | 2024-03-04 1:46PM EDT | 28.00 | 8.90 | 11.60 | 13.10 | 0.00 | - | 1 | 1 | 46.27% |
| WMB250620C00030000 | 2024-05-02 2:26PM EDT | 30.00 | 9.57 | 9.30 | 9.50 | 0.00 | - | 2 | 5 | 25.40% |
| WMB250620C00033000 | 2024-05-01 1:45PM EDT | 33.00 | 6.60 | 7.00 | 7.20 | 0.00 | - | 25 | 150 | 24.57% |
| WMB250620C00035000 | 2024-05-03 11:58AM EDT | 35.00 | 5.80 | 5.70 | 5.90 | -0.50 | -7.94% | 17 | 494 | 24.43% |
| WMB250620C00037000 | 2024-05-03 9:38AM EDT | 37.00 | 4.50 | 3.30 | 4.70 | -0.10 | -2.17% | 2 | 992 | 23.88% |
| WMB250620C00040000 | 2024-04-26 1:55PM EDT | 40.00 | 3.60 | 3.00 | 3.20 | 0.00 | - | 1 | 3,354 | 23.06% |
| WMB250620C00042000 | 2024-04-18 2:20PM EDT | 42.00 | 2.15 | 2.30 | 2.50 | 0.00 | - | 76 | 2,034 | 23.16% |
| WMB250620C00045000 | 2024-05-01 2:19PM EDT | 45.00 | 1.30 | 1.40 | 1.60 | 0.00 | - | 1 | 644 | 22.62% |
| WMB250620C00047000 | 2024-04-23 12:22PM EDT | 47.00 | 1.20 | 0.95 | 1.10 | 0.00 | - | 109 | 669 | 21.83% |
| WMB250620C00050000 | 2024-04-23 12:21PM EDT | 50.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 32 | 207 | 21.97% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB250620P00020000 | 2024-02-15 10:59AM EDT | 20.00 | 0.55 | 0.15 | 0.35 | 0.00 | - | 46 | 128 | 41.16% |
| WMB250620P00023000 | 2024-02-12 2:47PM EDT | 23.00 | 0.68 | 0.25 | 0.50 | 0.00 | - | 8 | 19 | 36.82% |
| WMB250620P00025000 | 2024-02-15 11:28AM EDT | 25.00 | 1.05 | 0.60 | 0.80 | 0.00 | - | 104 | 553 | 36.69% |
| WMB250620P00028000 | 2024-04-23 12:48PM EDT | 28.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 72 | 200 | 29.32% |
| WMB250620P00030000 | 2024-05-03 11:08AM EDT | 30.00 | 1.00 | 1.00 | 1.10 | 0.00 | - | 5 | 4,877 | 27.88% |
| WMB250620P00033000 | 2024-03-26 1:39PM EDT | 33.00 | 1.80 | 0.70 | 2.60 | 0.00 | - | 1,917 | 1,796 | 32.52% |
| WMB250620P00035000 | 2024-04-24 12:28PM EDT | 35.00 | 2.20 | 2.15 | 2.30 | 0.00 | - | 104 | 3,102 | 24.70% |
| WMB250620P00037000 | 2024-04-23 12:57PM EDT | 37.00 | 2.95 | 2.85 | 3.10 | 0.00 | - | 521 | 1,794 | 24.12% |
| WMB250620P00040000 | 2024-03-26 11:45AM EDT | 40.00 | 4.50 | 1.50 | 6.50 | 0.00 | - | 803 | 808 | 34.89% |
© 2024 Yahoo. All rights reserved.