The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240426C00037000 | 2024-04-17 12:32PM EDT | 2024-04-26 | 0.75 | 1.50 | 2.05 | 0.00 | - | 1 | 10 | 54.69% |
| WMB240503C00037000 | 2024-04-19 3:43PM EDT | 2024-05-03 | 1.61 | 1.65 | 1.75 | +0.36 | +28.80% | 5 | 5 | 26.17% |
| WMB240510C00037000 | 2024-04-18 9:38AM EDT | 2024-05-10 | 1.15 | 1.80 | 2.90 | 0.00 | - | 1 | 2 | 56.98% |
| WMB240517C00037000 | 2024-04-19 2:23PM EDT | 2024-05-17 | 1.85 | 1.90 | 2.00 | +0.50 | +37.04% | 1 | 11,501 | 25.93% |
| WMB240524C00037000 | 2024-04-18 3:00PM EDT | 2024-05-24 | 1.42 | 2.00 | 3.00 | 0.00 | - | 2 | 2 | 46.39% |
| WMB240621C00037000 | 2024-04-19 11:56AM EDT | 2024-06-21 | 2.27 | 2.10 | 2.40 | +0.57 | +33.53% | 72 | 6,889 | 24.41% |
| WMB240816C00037000 | 2024-04-19 12:19PM EDT | 2024-08-16 | 2.70 | 2.70 | 2.85 | +0.37 | +15.88% | 2 | 1,210 | 23.32% |
| WMB241115C00037000 | 2024-04-18 3:02PM EDT | 2024-11-15 | 2.81 | 3.30 | 3.50 | 0.00 | - | 1 | 234 | 23.46% |
| WMB250117C00037000 | 2024-04-19 1:47PM EDT | 2025-01-17 | 3.90 | 3.80 | 4.00 | +0.62 | +18.90% | 1,000 | 6,305 | 24.51% |
| WMB250620C00037000 | 2024-04-18 11:59AM EDT | 2025-06-20 | 4.20 | 2.75 | 7.00 | 0.00 | - | 1 | 876 | 38.43% |
| WMB260116C00037000 | 2024-04-18 3:17PM EDT | 2026-01-16 | 4.70 | 5.20 | 5.60 | 0.00 | - | 1 | 326 | 24.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240426P00037000 | 2024-04-18 2:47PM EDT | 2024-04-26 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 130 | 26.76% |
| WMB240503P00037000 | 2024-04-17 10:38AM EDT | 2024-05-03 | 0.33 | 0.05 | 0.15 | 0.00 | - | 1 | 23 | 21.78% |
| WMB240517P00037000 | 2024-04-19 2:01PM EDT | 2024-05-17 | 0.33 | 0.25 | 0.30 | -0.22 | -40.00% | 22 | 822 | 20.41% |
| WMB240621P00037000 | 2024-04-18 11:38AM EDT | 2024-06-21 | 1.05 | 0.70 | 0.80 | 0.00 | - | 1 | 1,677 | 22.85% |
| WMB240816P00037000 | 2024-04-16 3:16PM EDT | 2024-08-16 | 1.10 | 1.05 | 1.15 | -0.40 | -26.67% | 3 | 120 | 21.02% |
| WMB241115P00037000 | 2024-03-21 12:32PM EDT | 2024-11-15 | 1.70 | 1.65 | 1.80 | 0.00 | - | - | 20 | 21.77% |
| WMB250117P00037000 | 2024-04-16 11:01AM EDT | 2025-01-17 | 2.75 | 2.15 | 2.30 | 0.00 | - | 21 | 772 | 23.05% |
| WMB250620P00037000 | 2024-04-18 2:20PM EDT | 2025-06-20 | 3.40 | 2.85 | 4.20 | 0.00 | - | 76 | 1,636 | 30.35% |
| WMB260116P00037000 | 2024-04-05 11:58AM EDT | 2026-01-16 | 3.60 | 2.40 | 4.00 | 0.00 | - | 9 | 10 | 23.82% |
© 2024 Yahoo. All rights reserved.