The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240503C00045000 | 2024-04-26 11:02AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 142.19% |
| WMB240510C00045000 | 2024-04-23 9:47AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 90.82% |
| WMB240517C00045000 | 2024-04-03 2:49PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 47.07% |
| WMB240621C00045000 | 2024-04-15 10:07AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.65 | 0.00 | - | 2 | 147 | 43.80% |
| WMB240816C00045000 | 2024-04-19 3:46PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.15 | 0.00 | - | 4 | 104 | 19.43% |
| WMB241115C00045000 | 2024-04-18 9:37AM EDT | 2024-11-15 | 0.31 | 0.40 | 0.55 | 0.00 | - | 1 | 21 | 20.78% |
| WMB250117C00045000 | 2024-05-02 3:10PM EDT | 2025-01-17 | 0.80 | 0.75 | 0.85 | 0.00 | - | 94 | 2,407 | 21.31% |
| WMB250620C00045000 | 2024-05-01 2:19PM EDT | 2025-06-20 | 1.30 | 1.35 | 1.60 | 0.00 | - | 1 | 644 | 22.40% |
| WMB260116C00045000 | 2024-05-01 9:35AM EDT | 2026-01-16 | 1.95 | 2.00 | 2.30 | -0.05 | -2.50% | 5 | 172 | 22.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517P00045000 | 2023-11-24 10:51AM EDT | 2024-05-17 | 9.00 | 9.10 | 10.60 | 0.00 | - | 88 | 86 | 185.30% |
| WMB240621P00045000 | 2023-12-06 12:18PM EDT | 2024-06-21 | 9.30 | 9.20 | 9.40 | 0.00 | - | 20 | 0 | 91.60% |
| WMB250117P00045000 | 2024-04-30 10:58AM EDT | 2025-01-17 | 6.90 | 6.80 | 7.20 | 0.00 | - | 2 | 22 | 22.24% |
| WMB260116P00045000 | 2023-12-26 10:50AM EDT | 2026-01-16 | 10.48 | 10.50 | 11.20 | 0.00 | - | 20 | 20 | 35.51% |
© 2024 Yahoo. All rights reserved.