The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240426C00035000 | 2024-04-04 9:54AM EDT | 35.00 | 3.00 | 1.50 | 5.60 | 0.00 | - | 2 | 0 | 176.56% |
| WMB240426C00036000 | 2024-04-18 11:28AM EDT | 36.00 | 1.68 | 0.50 | 4.70 | 0.00 | - | 10 | 11 | 160.45% |
| WMB240426C00037000 | 2024-04-17 12:32PM EDT | 37.00 | 0.75 | 1.50 | 2.05 | 0.00 | - | 1 | 10 | 54.69% |
| WMB240426C00038000 | 2024-04-19 3:16PM EDT | 38.00 | 0.61 | 0.70 | 0.80 | +0.35 | +134.62% | 51 | 54 | 23.83% |
| WMB240426C00039000 | 2024-04-19 12:52PM EDT | 39.00 | 0.21 | 0.20 | 0.25 | +0.06 | +40.00% | 16 | 239 | 21.19% |
| WMB240426C00040000 | 2024-04-19 11:20AM EDT | 40.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 30 | 176 | 20.90% |
| WMB240426C00041000 | 2024-04-16 2:29PM EDT | 41.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 78.13% |
| WMB240426C00043000 | 2024-04-19 9:56AM EDT | 43.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 54.69% |
| WMB240426C00044000 | 2024-04-17 11:53AM EDT | 44.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 17 | 66.41% |
| WMB240426C00045000 | 2024-04-19 9:56AM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 74.80% |
| WMB240426C00046000 | 2024-04-17 1:51PM EDT | 46.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 78.91% |
| WMB240426C00047000 | 2024-03-15 3:46PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 75.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240426P00036000 | 2024-03-20 9:30AM EDT | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| WMB240426P00037000 | 2024-04-18 2:47PM EDT | 37.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 130 | 26.76% |
| WMB240426P00038000 | 2024-04-19 2:00PM EDT | 38.00 | 0.20 | 0.15 | 0.25 | -0.40 | -66.67% | 36 | 217 | 21.78% |
| WMB240426P00039000 | 2024-04-16 10:27AM EDT | 39.00 | 1.72 | 0.55 | 0.75 | 0.00 | - | 1 | 62 | 21.68% |
| WMB240426P00040000 | 2024-04-10 9:30AM EDT | 40.00 | 1.15 | 0.45 | 2.45 | 0.00 | - | - | 0 | 73.63% |
© 2024 Yahoo. All rights reserved.