The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:37.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240524C00037000 | 2024-04-18 3:00PM EDT | 2024-05-24 | 1.42 | 2.30 | 6.40 | 0.00 | - | 2 | 2 | 231.06% |
| WMB240531C00037000 | 2024-04-16 3:57PM EDT | 2024-05-31 | 1.60 | 2.20 | 6.30 | 0.00 | - | - | 141 | 135.16% |
| WMB240607C00037000 | 2024-05-03 11:17AM EDT | 2024-06-07 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMB240621C00037000 | 2024-05-20 11:51AM EDT | 2024-06-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| WMB240719C00037000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WMB240816C00037000 | 2024-05-17 3:47PM EDT | 2024-08-16 | 4.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| WMB241115C00037000 | 2024-05-17 1:20PM EDT | 2024-11-15 | 5.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| WMB250117C00037000 | 2024-05-20 3:53PM EDT | 2025-01-17 | 5.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WMB250620C00037000 | 2024-05-17 10:29AM EDT | 2025-06-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMB260116C00037000 | 2024-05-20 10:40AM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240524P00037000 | 2024-05-08 10:44AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMB240531P00037000 | 2024-05-09 11:44AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WMB240607P00037000 | 2024-05-13 12:39PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WMB240614P00037000 | 2024-05-20 9:30AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WMB240621P00037000 | 2024-05-20 9:33AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| WMB240719P00037000 | 2024-05-17 1:08PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WMB240816P00037000 | 2024-05-20 11:34AM EDT | 2024-08-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| WMB241115P00037000 | 2024-05-08 3:44PM EDT | 2024-11-15 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WMB250117P00037000 | 2024-05-20 2:45PM EDT | 2025-01-17 | 1.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| WMB250620P00037000 | 2024-05-20 11:14AM EDT | 2025-06-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| WMB260116P00037000 | 2024-05-20 1:48PM EDT | 2026-01-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.