Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621C00320000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 14.11 | 13.50 | 14.10 | -2.51 | -15.10% | 10 | 270 | 49.33% |
| WSM240719C00320000 | 2024-05-17 10:33AM EDT | 2024-07-19 | 19.40 | 17.10 | 17.60 | -0.74 | -3.67% | 1 | 87 | 43.46% |
| WSM240816C00320000 | 2024-05-17 2:07PM EDT | 2024-08-16 | 20.75 | 20.30 | 21.10 | -5.55 | -21.10% | 2 | 60 | 41.79% |
| WSM241018C00320000 | 2024-05-08 9:50AM EDT | 2024-10-18 | 26.30 | 28.70 | 30.80 | 0.00 | - | 1 | 7 | 44.19% |
| WSM241115C00320000 | 2024-04-10 2:31PM EDT | 2024-11-15 | 26.60 | 36.50 | 39.00 | 0.00 | - | 4 | 5 | 50.07% |
| WSM250117C00320000 | 2024-05-10 10:02AM EDT | 2025-01-17 | 45.85 | 38.10 | 40.90 | 0.00 | - | 1 | 107 | 45.01% |
| WSM250321C00320000 | 2024-05-08 1:51PM EDT | 2025-03-21 | 41.80 | 43.00 | 46.90 | 0.00 | - | 7 | 8 | 45.46% |
| WSM250620C00320000 | 2024-05-13 11:53AM EDT | 2025-06-20 | 59.33 | 53.50 | 57.00 | 0.00 | - | 1 | 1 | 47.86% |
| WSM260116C00320000 | 2024-04-19 10:30AM EDT | 2026-01-16 | 49.05 | 63.10 | 67.50 | 0.00 | - | 1 | 15 | 45.45% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621P00320000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 22.90 | 22.70 | 23.00 | +2.60 | +12.81% | 17 | 174 | 45.04% |
| WSM240719P00320000 | 2024-05-17 12:26PM EDT | 2024-07-19 | 25.40 | 25.20 | 26.10 | +2.40 | +10.43% | 2 | 184 | 39.51% |
| WSM240816P00320000 | 2024-05-17 3:42PM EDT | 2024-08-16 | 27.90 | 27.80 | 29.10 | +2.10 | +8.14% | 11 | 40 | 37.72% |
| WSM241018P00320000 | 2024-05-14 10:01AM EDT | 2024-10-18 | 31.10 | 33.40 | 35.90 | 0.00 | - | 1 | 31 | 37.45% |
| WSM241115P00320000 | 2024-05-14 9:33AM EDT | 2024-11-15 | 35.60 | 34.50 | 38.00 | 0.00 | - | 1 | 1 | 36.85% |
| WSM250117P00320000 | 2024-05-13 10:12AM EDT | 2025-01-17 | 39.90 | 39.20 | 41.80 | +2.57 | +6.88% | 2 | 2 | 35.51% |
| WSM250321P00320000 | 2024-05-07 12:48PM EDT | 2025-03-21 | 45.60 | 43.50 | 47.40 | 0.00 | - | - | 1 | 36.61% |
| WSM250620P00320000 | 2024-04-26 1:31PM EDT | 2025-06-20 | 62.30 | 47.50 | 51.70 | 0.00 | - | 1 | 1 | 35.50% |
© 2024 Yahoo. All rights reserved.