New Zealand markets closed

The Williams Companies, Inc. (WMB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.59-0.32 (-0.97%)
At close: 04:00PM EST
32.59 0.00 (0.00%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMB221216C000270002022-11-10 9:30AM EST27.006.125.305.800.00-10106.64%
WMB221216C000280002022-10-11 2:04PM EST28.002.805.505.900.00-11169.92%
WMB221216C000290002022-12-07 1:48PM EST29.004.853.303.800.00-210075.20%
WMB221216C000300002022-12-07 1:51PM EST30.003.902.452.750.00-1,440054.30%
WMB221216C000310002022-12-09 9:44AM EST31.002.051.501.85-0.80-28.07%4446.78%
WMB221216C000320002022-12-09 11:25AM EST32.000.900.801.05-0.35-28.00%302140.14%
WMB221216C000330002022-12-09 3:40PM EST33.000.400.300.45-0.20-33.33%47281734.96%
WMB221216C000340002022-12-09 3:49PM EST34.000.100.050.15-0.11-52.38%601,83033.40%
WMB221216C000350002022-12-09 12:52PM EST35.000.060.000.10+0.01+20.00%1372,21941.41%
WMB221216C000360002022-12-09 10:17AM EST36.000.050.000.100.00-889952.73%
WMB221216C000370002022-12-09 12:30PM EST37.000.100.000.10+0.05+100.00%219354.69%
WMB221216C000380002022-11-15 10:30AM EST38.000.100.000.050.00-13656.25%
WMB221216C000390002022-12-01 10:00AM EST39.000.070.002.150.00-14170.12%
WMB221216C000400002022-12-01 9:54AM EST40.000.050.000.250.00--195.51%
WMB221216C000410002022-11-07 11:48AM EST41.000.110.000.350.00-50112.11%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMB221216P000240002022-11-11 12:22PM EST24.000.040.001.900.00-21245.90%
WMB221216P000250002022-10-19 8:48AM EST25.000.350.000.000.00-1350.00%
WMB221216P000260002022-10-25 11:30AM EST26.000.250.000.150.00-12596.88%
WMB221216P000270002022-11-07 11:48AM EST27.000.090.000.100.00-6977.34%
WMB221216P000280002022-12-06 10:45AM EST28.000.010.000.050.00-54557.03%
WMB221216P000290002022-11-29 11:00AM EST29.000.110.000.200.00-123461.13%
WMB221216P000300002022-12-02 1:58PM EST30.000.050.000.100.00-425147.27%
WMB221216P000310002022-12-09 2:58PM EST31.000.050.050.15-0.05-50.00%137137.70%
WMB221216P000320002022-12-09 10:52AM EST32.000.200.200.30-0.05-20.00%249630.57%
WMB221216P000330002022-12-09 3:09PM EST33.000.700.650.80+0.05+7.69%911,13631.54%
WMB221216P000340002022-12-09 3:44PM EST34.001.431.251.55+0.43+43.00%115332.62%
WMB221216P000350002022-12-09 3:45PM EST35.002.352.202.50+0.20+9.30%28140.23%
WMB221216P000360002022-12-08 11:10AM EST36.003.493.103.500.00-1451.56%
WMB221216P000370002022-11-28 1:30PM EST37.003.804.104.500.00-3061.72%
WMB221216P000380002022-10-13 10:17AM EST38.008.404.004.500.00--150.00%