The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510C00036000 | 2024-04-26 3:06PM EDT | 36.00 | 3.66 | 1.10 | 4.70 | 0.00 | - | 10 | 13 | 61.91% |
| WMB240510C00037000 | 2024-05-03 3:35PM EDT | 37.00 | 1.70 | 1.75 | 1.90 | -0.10 | -5.56% | 1 | 8 | 45.51% |
| WMB240510C00037500 | 2024-04-26 3:24PM EDT | 37.50 | 1.82 | 1.30 | 1.55 | 0.00 | - | 9 | 9 | 47.17% |
| WMB240510C00038000 | 2024-05-03 3:50PM EDT | 38.00 | 0.98 | 0.90 | 1.10 | -0.07 | -6.67% | 1 | 42 | 40.04% |
| WMB240510C00038500 | 2024-05-03 3:11PM EDT | 38.50 | 0.66 | 0.60 | 0.75 | -0.08 | -10.81% | 38 | 34 | 36.72% |
| WMB240510C00039000 | 2024-05-03 3:58PM EDT | 39.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 41 | 2,927 | 35.94% |
| WMB240510C00040000 | 2024-05-03 3:11PM EDT | 40.00 | 0.13 | 0.10 | 0.20 | -0.02 | -13.33% | 5 | 2,068 | 36.13% |
| WMB240510C00041000 | 2024-05-02 3:28PM EDT | 41.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 25 | 25 | 40.63% |
| WMB240510C00042000 | 2024-04-25 11:51AM EDT | 42.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 75 | 52.15% |
| WMB240510C00044000 | 2024-04-23 9:47AM EDT | 44.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 2 | 126.95% |
| WMB240510C00045000 | 2024-04-23 9:47AM EDT | 45.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 1 | 129.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510P00034000 | 2024-05-03 12:02PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 5 | 57.03% |
| WMB240510P00035000 | 2024-04-01 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| WMB240510P00036500 | 2024-05-03 12:04PM EDT | 36.50 | 0.07 | 0.00 | 0.10 | +0.07 | - | 100 | 0 | 41.02% |
| WMB240510P00037000 | 2024-05-03 3:59PM EDT | 37.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 21 | 11 | 38.67% |
| WMB240510P00038000 | 2024-05-02 3:29PM EDT | 38.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 3 | 42 | 38.18% |
| WMB240510P00038500 | 2024-05-03 2:56PM EDT | 38.50 | 0.45 | 0.40 | 0.55 | +0.07 | +18.42% | 17 | 18 | 35.06% |
| WMB240510P00039000 | 2024-05-03 3:47PM EDT | 39.00 | 0.75 | 0.65 | 0.80 | -0.07 | -8.54% | 40 | 26 | 34.28% |
© 2024 Yahoo. All rights reserved.