The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240426C00040000 | 2024-04-25 11:58AM EDT | 2024-04-26 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 2 | 216 | 35.94% |
| WMB240503C00040000 | 2024-04-26 1:38PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 28 | 100 | 19.14% |
| WMB240510C00040000 | 2024-04-26 11:24AM EDT | 2024-05-10 | 0.31 | 0.30 | 0.35 | -0.18 | -36.73% | 4 | 2,063 | 21.39% |
| WMB240517C00040000 | 2024-04-26 1:51PM EDT | 2024-05-17 | 0.45 | 0.40 | 0.50 | -0.13 | -22.41% | 4 | 3,534 | 21.92% |
| WMB240524C00040000 | 2024-04-26 12:11PM EDT | 2024-05-24 | 0.55 | 0.55 | 0.65 | -0.05 | -8.33% | 2 | 19 | 22.66% |
| WMB240531C00040000 | 2024-04-25 1:23PM EDT | 2024-05-31 | 0.85 | 0.60 | 0.75 | 0.00 | - | 1 | 24 | 22.46% |
| WMB240621C00040000 | 2024-04-26 1:34PM EDT | 2024-06-21 | 0.80 | 0.75 | 0.85 | -0.10 | -11.11% | 54 | 7,810 | 19.53% |
| WMB240719C00040000 | 2024-04-26 10:52AM EDT | 2024-07-19 | 1.05 | 1.05 | 1.15 | -0.20 | -16.00% | 6 | 30 | 20.04% |
| WMB240816C00040000 | 2024-04-26 12:19PM EDT | 2024-08-16 | 1.45 | 1.35 | 1.45 | 0.00 | - | 29 | 587 | 20.87% |
| WMB241115C00040000 | 2024-04-19 2:21PM EDT | 2024-11-15 | 1.79 | 2.05 | 2.20 | 0.00 | - | 6 | 365 | 21.97% |
| WMB250117C00040000 | 2024-04-26 1:07PM EDT | 2025-01-17 | 2.60 | 2.60 | 2.70 | -0.23 | -8.13% | 16 | 12,887 | 22.94% |
| WMB250620C00040000 | 2024-04-26 1:55PM EDT | 2025-06-20 | 3.60 | 3.30 | 3.60 | +0.20 | +5.88% | 1 | 3,354 | 23.63% |
| WMB260116C00040000 | 2024-04-26 11:01AM EDT | 2026-01-16 | 4.15 | 4.10 | 4.50 | -0.10 | -2.35% | 3 | 1,729 | 23.68% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240426P00040000 | 2024-04-10 9:30AM EDT | 2024-04-26 | 1.15 | 0.75 | 0.85 | 0.00 | - | - | 0 | 29.69% |
| WMB240503P00040000 | 2024-04-25 2:31PM EDT | 2024-05-03 | 0.75 | 0.85 | 0.95 | 0.00 | - | 3 | 11 | 17.68% |
| WMB240517P00040000 | 2024-04-25 3:39PM EDT | 2024-05-17 | 0.99 | 1.10 | 1.20 | 0.00 | - | 1 | 421 | 18.41% |
| WMB240621P00040000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 1.58 | 1.65 | 1.75 | 0.00 | - | 2 | 626 | 20.78% |
| WMB240816P00040000 | 2024-04-26 10:42AM EDT | 2024-08-16 | 2.20 | 2.05 | 2.15 | -1.10 | -33.33% | 10 | 127 | 19.43% |
| WMB241115P00040000 | 2024-04-25 1:21PM EDT | 2024-11-15 | 2.70 | 2.70 | 2.85 | 0.00 | - | 1 | 17 | 20.48% |
| WMB250117P00040000 | 2024-04-19 10:29AM EDT | 2025-01-17 | 3.73 | 3.20 | 3.30 | 0.00 | - | 2 | 658 | 21.28% |
| WMB250620P00040000 | 2024-03-26 11:45AM EDT | 2025-06-20 | 4.50 | 1.50 | 6.50 | 0.00 | - | 803 | 808 | 36.08% |
| WMB260116P00040000 | 2024-04-26 1:37PM EDT | 2026-01-16 | 4.98 | 2.85 | 5.80 | -0.22 | -4.23% | 2 | 47 | 26.04% |
© 2024 Yahoo. All rights reserved.