New Zealand markets close in 3 hours 54 minutes

The Williams Companies, Inc. (WMB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.22+0.31 (+0.97%)
At close: 04:00PM EDT
32.16 -0.06 (-0.19%)
After hours: 06:35PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMB220812C000300002022-07-05 1:50PM EDT30.001.201.902.100.00--20.00%
WMB220812C000310002022-08-05 1:45PM EDT31.001.371.301.45-0.15-9.87%1645.51%
WMB220812C000320002022-08-05 3:52PM EDT32.000.560.550.70-0.94-62.67%64438.87%
WMB220812C000330002022-08-05 3:32PM EDT33.000.150.150.25-0.15-50.00%608436.52%
WMB220812C000340002022-08-05 1:32PM EDT34.000.050.000.10-0.21-80.77%189040.43%
WMB220812C000350002022-08-04 10:38AM EDT35.000.030.000.050.00-111146.09%
WMB220812C000360002022-08-01 3:29PM EDT36.000.150.000.050.00-16720350.78%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMB220812P000200002022-07-22 9:45AM EDT20.000.050.000.350.00-22254.69%
WMB220812P000250002022-07-05 11:05AM EDT25.000.250.000.750.00--10186.72%
WMB220812P000290002022-07-06 11:30AM EDT29.001.250.000.050.00--150.00%
WMB220812P000300002022-08-05 2:53PM EDT30.000.090.000.10-0.03-25.00%15350.39%
WMB220812P000310002022-08-05 2:53PM EDT31.000.140.050.20-0.06-30.00%61242.77%
WMB220812P000320002022-08-05 2:41PM EDT32.000.410.350.45+0.04+10.81%202736.91%
WMB220812P000330002022-08-05 2:31PM EDT33.001.110.901.05+0.31+38.75%21237.99%
WMB220812P000340002022-08-05 10:56AM EDT34.001.801.751.90+0.45+33.33%1442.77%
WMB220812P000350002022-08-05 3:52PM EDT35.002.802.752.90-0.40-12.50%1157.62%