Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM241115C00170000 | 2024-05-03 9:30AM EDT | 170.00 | 134.40 | 124.50 | 128.80 | 0.00 | - | 1 | 2 | 58.79% |
| WSM241115C00200000 | 2024-04-05 3:11PM EDT | 200.00 | 116.07 | 110.90 | 114.30 | 0.00 | - | 1 | 1 | 82.53% |
| WSM241115C00210000 | 2024-05-31 12:57PM EDT | 210.00 | 85.57 | 88.80 | 91.70 | +4.22 | +5.19% | 40 | 70 | 53.28% |
| WSM241115C00220000 | 2024-04-19 1:32PM EDT | 220.00 | 73.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WSM241115C00240000 | 2024-04-05 3:11PM EDT | 240.00 | 83.45 | 78.00 | 81.40 | 0.00 | - | 1 | 1 | 68.25% |
| WSM241115C00250000 | 2024-03-28 12:46PM EDT | 250.00 | 85.00 | 51.90 | 56.10 | 0.00 | - | 3 | 3 | 40.60% |
| WSM241115C00270000 | 2024-03-28 12:46PM EDT | 270.00 | 70.90 | 41.00 | 43.20 | 0.00 | - | 2 | 2 | 39.85% |
| WSM241115C00280000 | 2024-05-23 11:35AM EDT | 280.00 | 34.80 | 38.50 | 40.50 | 0.00 | - | 18 | 38 | 43.44% |
| WSM241115C00290000 | 2024-05-24 12:09PM EDT | 290.00 | 31.50 | 33.20 | 35.10 | 0.00 | - | 17 | 23 | 42.67% |
| WSM241115C00300000 | 2024-05-24 3:22PM EDT | 300.00 | 26.60 | 28.60 | 30.20 | 0.00 | - | 16 | 24 | 41.97% |
| WSM241115C00310000 | 2024-05-22 3:00PM EDT | 310.00 | 20.20 | 24.80 | 27.10 | 0.00 | - | 16 | 8 | 42.97% |
| WSM241115C00320000 | 2024-04-10 2:31PM EDT | 320.00 | 26.60 | 36.50 | 39.00 | 0.00 | - | 4 | 5 | 60.90% |
| WSM241115C00330000 | 2024-05-20 10:46AM EDT | 330.00 | 30.40 | 17.80 | 20.00 | 0.00 | - | - | 5 | 42.28% |
| WSM241115C00340000 | 2024-05-23 10:44AM EDT | 340.00 | 11.43 | 15.00 | 15.80 | 0.00 | - | 2 | 8 | 40.25% |
| WSM241115C00350000 | 2024-05-23 9:46AM EDT | 350.00 | 10.31 | 12.60 | 13.50 | 0.00 | - | 1 | 4 | 40.27% |
| WSM241115C00360000 | 2024-05-23 9:46AM EDT | 360.00 | 8.18 | 10.40 | 12.60 | 0.00 | - | 1 | 25 | 41.96% |
| WSM241115C00370000 | 2024-05-22 9:36AM EDT | 370.00 | 28.08 | 8.50 | 9.50 | 0.00 | - | 5 | 17 | 39.87% |
| WSM241115C00380000 | 2024-05-28 3:50PM EDT | 380.00 | 6.00 | 7.00 | 8.10 | 0.00 | - | 104 | 133 | 40.00% |
| WSM241115C00390000 | 2024-05-28 10:09AM EDT | 390.00 | 5.51 | 5.80 | 6.60 | 0.00 | - | 2 | 27 | 39.55% |
| WSM241115C00400000 | 2024-05-22 9:36AM EDT | 400.00 | 18.35 | 4.40 | 5.70 | 0.00 | - | 15 | 23 | 39.90% |
| WSM241115C00410000 | 2024-05-22 9:36AM EDT | 410.00 | 16.35 | 3.90 | 4.40 | 0.00 | - | 1 | 1 | 38.99% |
| WSM241115C00420000 | 2024-05-17 1:01PM EDT | 420.00 | 8.10 | 3.10 | 3.60 | 0.00 | - | 1 | 4 | 38.82% |
| WSM241115C00430000 | 2024-04-04 1:12PM EDT | 430.00 | 8.90 | 5.50 | 7.10 | 0.00 | - | 1 | 5 | 48.86% |
| WSM241115C00440000 | 2024-03-22 12:45PM EDT | 440.00 | 9.75 | 2.60 | 3.30 | 0.00 | - | 5 | 5 | 41.45% |
| WSM241115C00450000 | 2024-04-04 1:00PM EDT | 450.00 | 6.90 | 4.00 | 4.90 | 0.00 | - | 32 | 20 | 47.48% |
| WSM241115C00460000 | 2024-05-17 1:01PM EDT | 460.00 | 4.10 | 1.35 | 1.80 | 0.00 | - | 2 | 1 | 39.30% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM241115P00145000 | 2024-04-08 9:30AM EDT | 145.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| WSM241115P00155000 | 2024-04-08 9:30AM EDT | 155.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| WSM241115P00175000 | 2024-04-15 12:35PM EDT | 175.00 | 2.85 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 56.12% |
| WSM241115P00180000 | 2024-05-22 10:54AM EDT | 180.00 | 1.27 | 1.20 | 3.60 | 0.00 | - | - | 2 | 54.41% |
| WSM241115P00190000 | 2024-05-22 2:29PM EDT | 190.00 | 2.50 | 1.90 | 2.85 | 0.00 | - | 3 | 2 | 46.62% |
| WSM241115P00195000 | 2024-04-15 3:59PM EDT | 195.00 | 5.03 | 0.25 | 4.30 | 0.00 | - | 2 | 4 | 49.55% |
| WSM241115P00200000 | 2024-05-23 9:52AM EDT | 200.00 | 3.60 | 2.40 | 3.10 | 0.00 | - | 1 | 74 | 43.08% |
| WSM241115P00210000 | 2024-05-22 11:56AM EDT | 210.00 | 4.00 | 3.30 | 4.10 | 0.00 | - | 1 | 4 | 41.90% |
| WSM241115P00220000 | 2024-05-24 10:19AM EDT | 220.00 | 5.20 | 4.70 | 5.50 | -0.40 | -7.14% | 2 | 16 | 41.14% |
| WSM241115P00230000 | 2024-05-23 11:02AM EDT | 230.00 | 7.80 | 6.40 | 7.60 | 0.00 | - | 6 | 12 | 41.18% |
| WSM241115P00240000 | 2024-05-28 11:53AM EDT | 240.00 | 9.30 | 8.30 | 9.20 | 0.00 | - | 3 | 58 | 39.40% |
| WSM241115P00250000 | 2024-05-23 12:45PM EDT | 250.00 | 12.00 | 10.50 | 11.70 | 0.00 | - | 22 | 23 | 38.67% |
| WSM241115P00260000 | 2024-05-28 9:58AM EDT | 260.00 | 15.70 | 13.80 | 16.50 | 0.00 | - | 4 | 70 | 40.71% |
| WSM241115P00270000 | 2024-05-28 12:31PM EDT | 270.00 | 19.30 | 17.20 | 18.10 | 0.00 | - | 25 | 81 | 37.24% |
| WSM241115P00280000 | 2024-05-31 10:22AM EDT | 280.00 | 24.20 | 21.20 | 22.30 | -1.90 | -7.28% | 4 | 81 | 36.86% |
| WSM241115P00290000 | 2024-05-28 10:56AM EDT | 290.00 | 27.60 | 25.80 | 27.10 | 0.00 | - | 2 | 2 | 36.55% |
| WSM241115P00300000 | 2024-05-28 10:56AM EDT | 300.00 | 32.90 | 30.80 | 32.10 | 0.00 | - | 1 | 3 | 35.81% |
| WSM241115P00310000 | 2024-05-28 10:56AM EDT | 310.00 | 38.60 | 36.20 | 38.00 | 0.00 | - | 42 | 27 | 35.54% |
| WSM241115P00320000 | 2024-05-20 2:27PM EDT | 320.00 | 35.30 | 42.30 | 44.40 | 0.00 | - | 4 | 5 | 35.25% |
| WSM241115P00330000 | 2024-05-17 3:58PM EDT | 330.00 | 43.60 | 48.50 | 51.20 | 0.00 | - | 2 | 2 | 34.86% |
| WSM241115P00340000 | 2024-05-17 2:36PM EDT | 340.00 | 50.20 | 55.50 | 58.60 | 0.00 | - | 2 | 10 | 34.68% |
| WSM241115P00350000 | 2024-05-17 11:21AM EDT | 350.00 | 55.00 | 63.60 | 65.90 | 0.00 | - | 2 | 2 | 33.73% |
| WSM241115P00410000 | 2024-04-12 9:52AM EDT | 410.00 | 121.70 | 97.00 | 100.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.