The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB220812C00030000 | 2022-07-05 1:50PM EDT | 30.00 | 1.20 | 1.90 | 2.10 | 0.00 | - | - | 2 | 0.00% |
| WMB220812C00031000 | 2022-08-05 1:45PM EDT | 31.00 | 1.37 | 1.30 | 1.45 | -0.15 | -9.87% | 1 | 6 | 45.51% |
| WMB220812C00032000 | 2022-08-05 3:52PM EDT | 32.00 | 0.56 | 0.55 | 0.70 | -0.94 | -62.67% | 64 | 4 | 38.87% |
| WMB220812C00033000 | 2022-08-05 3:32PM EDT | 33.00 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 60 | 84 | 36.52% |
| WMB220812C00034000 | 2022-08-05 1:32PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | -0.21 | -80.77% | 18 | 90 | 40.43% |
| WMB220812C00035000 | 2022-08-04 10:38AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 46.09% |
| WMB220812C00036000 | 2022-08-01 3:29PM EDT | 36.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 167 | 203 | 50.78% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB220812P00020000 | 2022-07-22 9:45AM EDT | 20.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 254.69% |
| WMB220812P00025000 | 2022-07-05 11:05AM EDT | 25.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 10 | 186.72% |
| WMB220812P00029000 | 2022-07-06 11:30AM EDT | 29.00 | 1.25 | 0.00 | 0.05 | 0.00 | - | - | 1 | 50.00% |
| WMB220812P00030000 | 2022-08-05 2:53PM EDT | 30.00 | 0.09 | 0.00 | 0.10 | -0.03 | -25.00% | 1 | 53 | 50.39% |
| WMB220812P00031000 | 2022-08-05 2:53PM EDT | 31.00 | 0.14 | 0.05 | 0.20 | -0.06 | -30.00% | 6 | 12 | 42.77% |
| WMB220812P00032000 | 2022-08-05 2:41PM EDT | 32.00 | 0.41 | 0.35 | 0.45 | +0.04 | +10.81% | 20 | 27 | 36.91% |
| WMB220812P00033000 | 2022-08-05 2:31PM EDT | 33.00 | 1.11 | 0.90 | 1.05 | +0.31 | +38.75% | 2 | 12 | 37.99% |
| WMB220812P00034000 | 2022-08-05 10:56AM EDT | 34.00 | 1.80 | 1.75 | 1.90 | +0.45 | +33.33% | 1 | 4 | 42.77% |
| WMB220812P00035000 | 2022-08-05 3:52PM EDT | 35.00 | 2.80 | 2.75 | 2.90 | -0.40 | -12.50% | 1 | 1 | 57.62% |
© 2022 Yahoo. All rights reserved.
