Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621C00310000 | 2024-05-22 3:58PM EDT | 2024-06-21 | 2.28 | 2.00 | 2.85 | -17.80 | -88.65% | 760 | 249 | 37.26% |
| WSM240719C00310000 | 2024-05-22 3:12PM EDT | 2024-07-19 | 5.40 | 3.30 | 5.60 | -17.58 | -76.50% | 89 | 294 | 35.11% |
| WSM240816C00310000 | 2024-05-22 3:51PM EDT | 2024-08-16 | 7.80 | 7.00 | 8.90 | -19.59 | -71.52% | 3 | 48 | 36.01% |
| WSM241018C00310000 | 2024-05-22 3:18PM EDT | 2024-10-18 | 16.45 | 16.00 | 17.30 | -20.55 | -55.54% | 34 | 5 | 39.99% |
| WSM241115C00310000 | 2024-05-22 3:00PM EDT | 2024-11-15 | 20.20 | 18.70 | 21.50 | -11.56 | -36.40% | 16 | 1 | 42.25% |
| WSM250117C00310000 | 2024-05-22 9:36AM EDT | 2025-01-17 | 64.30 | 24.00 | 26.30 | +18.11 | +39.21% | 1 | 8 | 41.65% |
| WSM250321C00310000 | 2024-05-22 11:07AM EDT | 2025-03-21 | 49.00 | 28.60 | 32.50 | -3.30 | -6.31% | 1 | 5 | 43.19% |
| WSM260116C00310000 | 2024-03-26 10:02AM EDT | 2026-01-16 | 74.55 | 52.20 | 54.30 | 0.00 | - | 1 | 2 | 45.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621P00310000 | 2024-05-22 3:51PM EDT | 2024-06-21 | 31.32 | 29.80 | 32.00 | +17.32 | +123.71% | 155 | 1,813 | 32.67% |
| WSM240719P00310000 | 2024-05-22 3:10PM EDT | 2024-07-19 | 32.80 | 31.80 | 36.00 | +15.71 | +91.93% | 135 | 132 | 36.04% |
| WSM240816P00310000 | 2024-05-22 2:13PM EDT | 2024-08-16 | 33.00 | 34.10 | 37.00 | +13.50 | +69.23% | 130 | 132 | 31.82% |
| WSM241018P00310000 | 2024-05-22 11:26AM EDT | 2024-10-18 | 41.80 | 40.80 | 43.60 | +15.80 | +60.77% | 12 | 60 | 34.47% |
| WSM241115P00310000 | 2024-05-06 10:29AM EDT | 2024-11-15 | 33.92 | 43.10 | 46.10 | 0.00 | - | 1 | 2 | 35.01% |
| WSM250117P00310000 | 2024-05-22 12:24PM EDT | 2025-01-17 | 42.60 | 46.70 | 50.00 | +6.79 | +18.96% | 3 | 5 | 34.53% |
| WSM250321P00310000 | 2024-05-07 12:48PM EDT | 2025-03-21 | 40.40 | 50.50 | 54.00 | 0.00 | - | - | 1 | 34.74% |
| WSM250620P00310000 | 2024-05-22 11:11AM EDT | 2025-06-20 | 42.79 | 54.50 | 58.50 | -0.11 | -0.26% | 6 | 12 | 34.38% |
© 2024 Yahoo. All rights reserved.