Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240719C00300000 | 2024-06-25 3:43PM EDT | 2024-07-19 | 9.53 | 9.20 | 9.90 | -5.47 | -36.47% | 94 | 175 | 41.03% |
| WSM240816C00300000 | 2024-06-25 3:17PM EDT | 2024-08-16 | 14.50 | 14.60 | 15.30 | -5.50 | -27.50% | 39 | 364 | 40.09% |
| WSM240920C00300000 | 2024-06-24 12:25PM EDT | 2024-09-20 | 28.90 | 23.00 | 23.80 | 0.00 | - | 6 | 297 | 45.82% |
| WSM241018C00300000 | 2024-06-20 1:08PM EDT | 2024-10-18 | 32.60 | 26.30 | 27.70 | 0.00 | - | 3 | 28 | 45.77% |
| WSM241115C00300000 | 2024-05-24 3:22PM EDT | 2024-11-15 | 26.60 | 33.90 | 36.40 | 0.00 | - | 16 | 24 | 51.21% |
| WSM250117C00300000 | 2024-06-20 9:30AM EDT | 2025-01-17 | 53.20 | 35.90 | 38.10 | 0.00 | - | 6 | 45 | 46.03% |
| WSM250321C00300000 | 2024-06-17 9:30AM EDT | 2025-03-21 | 47.40 | 41.40 | 43.70 | 0.00 | - | 10 | 13 | 45.88% |
| WSM250620C00300000 | 2024-05-09 3:47PM EDT | 2025-06-20 | 66.70 | 46.10 | 50.50 | 0.00 | - | 1 | 1 | 45.57% |
| WSM260116C00300000 | 2024-06-18 10:50AM EDT | 2026-01-16 | 68.00 | 60.20 | 64.50 | 0.00 | - | 1 | 5 | 45.98% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240719P00300000 | 2024-06-25 2:40PM EDT | 2024-07-19 | 14.50 | 14.30 | 15.00 | +5.87 | +68.02% | 31 | 339 | 39.59% |
| WSM240816P00300000 | 2024-06-25 12:45PM EDT | 2024-08-16 | 18.90 | 18.80 | 19.50 | +5.10 | +36.96% | 4 | 64 | 37.10% |
| WSM240920P00300000 | 2024-06-18 2:17PM EDT | 2024-09-20 | 17.60 | 25.70 | 26.80 | 0.00 | - | 4 | 681 | 41.42% |
| WSM241018P00300000 | 2024-06-20 11:30AM EDT | 2024-10-18 | 21.70 | 28.20 | 29.90 | 0.00 | - | 4 | 92 | 40.73% |
| WSM241115P00300000 | 2024-06-25 10:25AM EDT | 2024-11-15 | 27.70 | 31.20 | 32.70 | -0.50 | -1.77% | 1 | 33 | 40.34% |
| WSM250117P00300000 | 2024-06-13 9:44AM EDT | 2025-01-17 | 26.90 | 35.80 | 37.30 | 0.00 | - | 6 | 39 | 38.84% |
| WSM250221P00300000 | 2024-06-21 1:35PM EDT | 2025-02-21 | 34.80 | 36.90 | 39.50 | 0.00 | - | 8 | 8 | 38.22% |
| WSM250321P00300000 | 2024-05-07 12:48PM EDT | 2025-03-21 | 35.60 | 37.20 | 39.50 | 0.00 | - | - | 1 | 36.18% |
| WSM250620P00300000 | 2024-05-22 11:43AM EDT | 2025-06-20 | 43.71 | 40.00 | 43.40 | 0.00 | - | - | 0 | 34.64% |
| WSM260116P00300000 | 2024-06-18 10:50AM EDT | 2026-01-16 | 50.25 | 52.40 | 56.00 | 0.00 | - | 1 | 6 | 36.22% |
© 2024 Yahoo. All rights reserved.