The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB221216C00027000 | 2022-11-10 9:30AM EST | 27.00 | 6.12 | 5.30 | 5.80 | 0.00 | - | 1 | 0 | 106.64% |
| WMB221216C00028000 | 2022-10-11 2:04PM EST | 28.00 | 2.80 | 5.50 | 5.90 | 0.00 | - | 1 | 1 | 169.92% |
| WMB221216C00029000 | 2022-12-07 1:48PM EST | 29.00 | 4.85 | 3.30 | 3.80 | 0.00 | - | 210 | 0 | 75.20% |
| WMB221216C00030000 | 2022-12-07 1:51PM EST | 30.00 | 3.90 | 2.45 | 2.75 | 0.00 | - | 1,440 | 0 | 54.30% |
| WMB221216C00031000 | 2022-12-09 9:44AM EST | 31.00 | 2.05 | 1.50 | 1.85 | -0.80 | -28.07% | 4 | 4 | 46.78% |
| WMB221216C00032000 | 2022-12-09 11:25AM EST | 32.00 | 0.90 | 0.80 | 1.05 | -0.35 | -28.00% | 30 | 21 | 40.14% |
| WMB221216C00033000 | 2022-12-09 3:40PM EST | 33.00 | 0.40 | 0.30 | 0.45 | -0.20 | -33.33% | 472 | 817 | 34.96% |
| WMB221216C00034000 | 2022-12-09 3:49PM EST | 34.00 | 0.10 | 0.05 | 0.15 | -0.11 | -52.38% | 60 | 1,830 | 33.40% |
| WMB221216C00035000 | 2022-12-09 12:52PM EST | 35.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 137 | 2,219 | 41.41% |
| WMB221216C00036000 | 2022-12-09 10:17AM EST | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 899 | 52.73% |
| WMB221216C00037000 | 2022-12-09 12:30PM EST | 37.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 193 | 54.69% |
| WMB221216C00038000 | 2022-11-15 10:30AM EST | 38.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 56.25% |
| WMB221216C00039000 | 2022-12-01 10:00AM EST | 39.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 170.12% |
| WMB221216C00040000 | 2022-12-01 9:54AM EST | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 95.51% |
| WMB221216C00041000 | 2022-11-07 11:48AM EST | 41.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 5 | 0 | 112.11% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB221216P00024000 | 2022-11-11 12:22PM EST | 24.00 | 0.04 | 0.00 | 1.90 | 0.00 | - | 2 | 1 | 245.90% |
| WMB221216P00025000 | 2022-10-19 8:48AM EST | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| WMB221216P00026000 | 2022-10-25 11:30AM EST | 26.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 96.88% |
| WMB221216P00027000 | 2022-11-07 11:48AM EST | 27.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 6 | 9 | 77.34% |
| WMB221216P00028000 | 2022-12-06 10:45AM EST | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 45 | 57.03% |
| WMB221216P00029000 | 2022-11-29 11:00AM EST | 29.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 234 | 61.13% |
| WMB221216P00030000 | 2022-12-02 1:58PM EST | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 251 | 47.27% |
| WMB221216P00031000 | 2022-12-09 2:58PM EST | 31.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 1 | 371 | 37.70% |
| WMB221216P00032000 | 2022-12-09 10:52AM EST | 32.00 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 2 | 496 | 30.57% |
| WMB221216P00033000 | 2022-12-09 3:09PM EST | 33.00 | 0.70 | 0.65 | 0.80 | +0.05 | +7.69% | 91 | 1,136 | 31.54% |
| WMB221216P00034000 | 2022-12-09 3:44PM EST | 34.00 | 1.43 | 1.25 | 1.55 | +0.43 | +43.00% | 1 | 153 | 32.62% |
| WMB221216P00035000 | 2022-12-09 3:45PM EST | 35.00 | 2.35 | 2.20 | 2.50 | +0.20 | +9.30% | 2 | 81 | 40.23% |
| WMB221216P00036000 | 2022-12-08 11:10AM EST | 36.00 | 3.49 | 3.10 | 3.50 | 0.00 | - | 1 | 4 | 51.56% |
| WMB221216P00037000 | 2022-11-28 1:30PM EST | 37.00 | 3.80 | 4.10 | 4.50 | 0.00 | - | 3 | 0 | 61.72% |
| WMB221216P00038000 | 2022-10-13 10:17AM EST | 38.00 | 8.40 | 4.00 | 4.50 | 0.00 | - | - | 15 | 0.00% |
© 2022 Yahoo. All rights reserved.
