The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB260116C00025000 | 2024-03-28 2:26PM EDT | 25.00 | 14.50 | 14.30 | 16.30 | 0.00 | - | 2 | 37 | 47.14% |
| WMB260116C00028000 | 2024-03-18 12:05PM EDT | 28.00 | 10.03 | 10.40 | 10.90 | 0.00 | - | - | 10 | 16.80% |
| WMB260116C00030000 | 2024-04-23 12:17PM EDT | 30.00 | 10.10 | 9.60 | 10.10 | 0.00 | - | 51 | 135 | 25.34% |
| WMB260116C00032000 | 2024-04-30 3:39PM EDT | 32.00 | 8.34 | 8.20 | 8.60 | 0.00 | - | 10 | 242 | 24.59% |
| WMB260116C00035000 | 2024-05-02 2:20PM EDT | 35.00 | 6.44 | 4.90 | 6.70 | 0.00 | - | 1 | 246 | 24.24% |
| WMB260116C00037000 | 2024-05-03 1:16PM EDT | 37.00 | 5.34 | 5.10 | 5.50 | +0.44 | +8.98% | 10 | 328 | 23.49% |
| WMB260116C00040000 | 2024-04-26 11:01AM EDT | 40.00 | 4.15 | 3.70 | 4.10 | 0.00 | - | 3 | 1,729 | 23.17% |
| WMB260116C00042000 | 2024-04-26 9:55AM EDT | 42.00 | 3.31 | 2.90 | 3.30 | 0.00 | - | 2 | 425 | 22.83% |
| WMB260116C00045000 | 2024-05-03 3:19PM EDT | 45.00 | 2.05 | 2.00 | 2.35 | +0.05 | +2.50% | 7 | 172 | 22.47% |
| WMB260116C00047000 | 2024-04-29 9:34AM EDT | 47.00 | 2.00 | 1.50 | 1.85 | 0.00 | - | 4 | 7 | 22.25% |
| WMB260116C00050000 | 2024-05-01 2:03PM EDT | 50.00 | 1.25 | 0.95 | 1.30 | +0.25 | +25.00% | 1 | 33 | 22.16% |
| WMB260116C00055000 | 2024-03-28 10:08AM EDT | 55.00 | 0.55 | 0.50 | 0.85 | 0.00 | - | 1 | 1 | 23.27% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB260116P00018000 | 2023-12-26 11:04AM EDT | 18.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 1 | 21 | 43.46% |
| WMB260116P00020000 | 2024-02-20 1:51PM EDT | 20.00 | 0.55 | 0.25 | 0.60 | 0.00 | - | 1 | 2 | 38.36% |
| WMB260116P00023000 | 2024-03-01 12:00PM EDT | 23.00 | 0.73 | 0.40 | 0.75 | 0.00 | - | 13 | 31 | 33.64% |
| WMB260116P00025000 | 2024-04-15 3:58PM EDT | 25.00 | 0.96 | 0.70 | 1.05 | 0.00 | - | 1 | 18 | 32.74% |
| WMB260116P00028000 | 2024-04-15 3:58PM EDT | 28.00 | 1.42 | 1.10 | 1.45 | 0.00 | - | 1 | 74 | 29.85% |
| WMB260116P00030000 | 2024-04-26 9:55AM EDT | 30.00 | 1.61 | 1.45 | 1.85 | 0.00 | - | 2 | 41 | 28.50% |
| WMB260116P00032000 | 2024-05-01 10:30AM EDT | 32.00 | 2.20 | 1.90 | 2.30 | 0.00 | - | 1 | 73 | 27.03% |
| WMB260116P00035000 | 2024-04-25 11:16AM EDT | 35.00 | 2.85 | 2.80 | 3.30 | 0.00 | - | 7 | 192 | 25.78% |
| WMB260116P00037000 | 2024-04-25 12:01PM EDT | 37.00 | 3.50 | 3.50 | 4.00 | 0.00 | - | 10 | 20 | 24.40% |
| WMB260116P00040000 | 2024-04-26 1:37PM EDT | 40.00 | 4.98 | 4.90 | 5.30 | 0.00 | - | 2 | 49 | 22.56% |
| WMB260116P00042000 | 2024-03-26 11:42AM EDT | 42.00 | 6.40 | 3.50 | 7.00 | 0.00 | - | 1 | 1 | 24.71% |
| WMB260116P00045000 | 2023-12-26 10:50AM EDT | 45.00 | 10.48 | 10.50 | 11.20 | 0.00 | - | 20 | 20 | 35.35% |
| WMB260116P00050000 | 2023-11-06 4:34PM EDT | 50.00 | 14.25 | 13.00 | 15.60 | 0.00 | - | - | 5 | 38.73% |
© 2024 Yahoo. All rights reserved.