The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240503C00036500 | 2024-04-17 1:55PM EDT | 36.50 | 1.52 | 0.00 | 3.40 | 0.00 | - | - | 2 | 75.20% |
| WMB240503C00037000 | 2024-04-29 3:29PM EDT | 37.00 | 2.19 | 0.75 | 2.60 | 0.00 | - | 4 | 7 | 106.45% |
| WMB240503C00037500 | 2024-04-30 3:54PM EDT | 37.50 | 1.00 | 0.45 | 0.55 | 0.00 | - | 1 | 69 | 28.52% |
| WMB240503C00038000 | 2024-05-01 9:57AM EDT | 38.00 | 0.40 | 0.15 | 0.25 | -0.31 | -43.66% | 4 | 37 | 26.95% |
| WMB240503C00038500 | 2024-04-30 2:42PM EDT | 38.50 | 0.40 | 0.00 | 0.10 | 0.00 | - | 3 | 40 | 27.93% |
| WMB240503C00039000 | 2024-04-30 2:46PM EDT | 39.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 3 | 363 | 138.09% |
| WMB240503C00040000 | 2024-04-30 11:45AM EDT | 40.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 7 | 101 | 95.31% |
| WMB240503C00041000 | 2024-04-26 1:19PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 208 | 67.97% |
| WMB240503C00042000 | 2024-04-29 3:29PM EDT | 42.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 11 | 91.41% |
| WMB240503C00043000 | 2024-04-22 10:24AM EDT | 43.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 247.85% |
| WMB240503C00044000 | 2024-04-25 10:26AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 514 | 518 | 100.00% |
| WMB240503C00045000 | 2024-04-26 11:02AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 112.50% |
| WMB240503C00046000 | 2024-04-26 11:02AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 125.00% |
| WMB240503C00047000 | 2024-04-24 2:07PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 135.94% |
| WMB240503C00048000 | 2024-04-25 10:02AM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 146.88% |
| WMB240503C00049000 | 2024-04-26 9:41AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 157.81% |
| WMB240503C00050000 | 2024-04-26 9:41AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 168.75% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240503P00030000 | 2024-04-25 10:02AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 151.56% |
| WMB240503P00031000 | 2024-04-25 10:26AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 132.81% |
| WMB240503P00034000 | 2024-04-01 9:31AM EDT | 34.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 7 | 78.13% |
| WMB240503P00036000 | 2024-04-12 3:50PM EDT | 36.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 49.61% |
| WMB240503P00037000 | 2024-04-17 10:38AM EDT | 37.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 28.13% |
| WMB240503P00037500 | 2024-04-19 9:31AM EDT | 37.50 | 0.50 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 27.54% |
| WMB240503P00038000 | 2024-05-01 10:10AM EDT | 38.00 | 0.20 | 0.25 | 0.35 | +0.13 | +185.71% | 7 | 58 | 25.98% |
| WMB240503P00038500 | 2024-04-30 10:10AM EDT | 38.50 | 0.25 | 0.60 | 0.75 | 0.00 | - | 11 | 20 | 32.62% |
| WMB240503P00039000 | 2024-05-01 11:45AM EDT | 39.00 | 1.10 | 0.75 | 1.55 | +0.46 | +71.88% | 3 | 96 | 78.13% |
| WMB240503P00040000 | 2024-05-01 3:35PM EDT | 40.00 | 3.70 | 0.05 | 3.90 | +2.90 | +362.50% | 26 | 11 | 236.52% |
© 2024 Yahoo. All rights reserved.