The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510C00042000 | 2024-04-25 11:51AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 50.78% |
| WMB240517C00042000 | 2024-04-29 3:53PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 139 | 32.81% |
| WMB240524C00042000 | 2024-05-07 11:19AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 24.61% |
| WMB240531C00042000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 20.51% |
| WMB240607C00042000 | 2024-05-03 10:54AM EDT | 2024-06-07 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 10 | 20.22% |
| WMB240621C00042000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 28 | 16.70% |
| WMB240719C00042000 | 2024-05-07 3:45PM EDT | 2024-07-19 | 0.24 | 0.20 | 0.35 | 0.00 | - | 15 | 126 | 17.53% |
| WMB240816C00042000 | 2024-05-08 12:52PM EDT | 2024-08-16 | 0.50 | 0.45 | 0.60 | -0.10 | -16.67% | 5 | 250 | 18.80% |
| WMB241115C00042000 | 2024-04-26 9:55AM EDT | 2024-11-15 | 1.31 | 1.10 | 1.25 | 0.00 | - | 10 | 109 | 20.06% |
| WMB250117C00042000 | 2024-05-08 3:10PM EDT | 2025-01-17 | 1.63 | 1.55 | 1.70 | -0.12 | -6.86% | 10 | 5,937 | 21.02% |
| WMB250620C00042000 | 2024-05-08 3:36PM EDT | 2025-06-20 | 2.48 | 1.35 | 4.20 | -0.02 | -0.80% | 4 | 2,034 | 31.85% |
| WMB260116C00042000 | 2024-04-26 9:55AM EDT | 2026-01-16 | 3.31 | 3.10 | 5.40 | 0.00 | - | 2 | 425 | 31.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517P00042000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 5.70 | 0.70 | 4.80 | 0.00 | - | 26 | 0 | 129.35% |
| WMB240816P00042000 | 2024-05-01 9:49AM EDT | 2024-08-16 | 4.40 | 3.10 | 3.30 | 0.00 | - | 2 | 53 | 19.09% |
| WMB241115P00042000 | 2024-04-30 12:04PM EDT | 2024-11-15 | 4.27 | 3.60 | 3.80 | 0.00 | - | 1 | 247 | 18.84% |
| WMB250117P00042000 | 2024-05-07 3:24PM EDT | 2025-01-17 | 4.40 | 4.10 | 4.30 | 0.00 | - | 1 | 126 | 20.41% |
| WMB260116P00042000 | 2024-03-26 11:42AM EDT | 2026-01-16 | 6.40 | 3.50 | 7.00 | 0.00 | - | 1 | 1 | 26.49% |
© 2024 Yahoo. All rights reserved.