The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517C00029000 | 2024-03-11 11:08AM EDT | 29.00 | 7.51 | 10.00 | 10.30 | 0.00 | - | 200 | 3,734 | 156.54% |
| WMB240517C00030000 | 2024-03-28 11:38AM EDT | 30.00 | 8.88 | 7.40 | 11.20 | 0.00 | - | 2 | 1 | 150.68% |
| WMB240517C00031000 | 2024-03-07 4:42PM EDT | 31.00 | 5.49 | 6.30 | 10.00 | 0.00 | - | 1 | 173 | 130.76% |
| WMB240517C00032000 | 2024-03-04 12:46PM EDT | 32.00 | 4.45 | 5.50 | 9.50 | 0.00 | - | 13 | 130 | 133.01% |
| WMB240517C00033000 | 2024-05-01 1:58PM EDT | 33.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMB240517C00034000 | 2024-04-05 1:58PM EDT | 34.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WMB240517C00035000 | 2024-04-23 10:18AM EDT | 35.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMB240517C00036000 | 2024-05-01 3:12PM EDT | 36.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| WMB240517C00037000 | 2024-05-01 11:56AM EDT | 37.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMB240517C00037500 | 2024-05-01 12:17PM EDT | 37.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| WMB240517C00038000 | 2024-05-01 2:11PM EDT | 38.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| WMB240517C00038500 | 2024-05-01 11:45AM EDT | 38.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| WMB240517C00039000 | 2024-05-01 3:42PM EDT | 39.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| WMB240517C00040000 | 2024-05-01 3:30PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| WMB240517C00041000 | 2024-05-01 9:50AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| WMB240517C00042000 | 2024-04-29 3:53PM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WMB240517C00043000 | 2024-04-19 12:02PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| WMB240517C00045000 | 2024-04-03 2:49PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517P00025000 | 2024-04-09 9:30AM EDT | 25.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| WMB240517P00026000 | 2024-01-22 2:26PM EDT | 26.00 | 0.08 | 0.00 | 1.80 | 0.00 | - | 2 | 14 | 175.10% |
| WMB240517P00027000 | 2024-02-14 12:07PM EDT | 27.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 1 | 26 | 172.75% |
| WMB240517P00028000 | 2024-01-26 4:49PM EDT | 28.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 3 | 4 | 130.66% |
| WMB240517P00029000 | 2024-02-12 11:24AM EDT | 29.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 9 | 97.46% |
| WMB240517P00030000 | 2024-04-15 1:21PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WMB240517P00031000 | 2024-02-26 10:30AM EDT | 31.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 8 | 284 | 78.32% |
| WMB240517P00032000 | 2024-03-27 12:42PM EDT | 32.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 72 | 109.86% |
| WMB240517P00033000 | 2024-04-25 10:18AM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| WMB240517P00034000 | 2024-04-22 11:37AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WMB240517P00035000 | 2024-04-25 3:34PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| WMB240517P00036000 | 2024-04-26 9:56AM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WMB240517P00037000 | 2024-05-01 12:26PM EDT | 37.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| WMB240517P00037500 | 2024-04-30 1:44PM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| WMB240517P00038000 | 2024-05-01 11:33AM EDT | 38.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| WMB240517P00038500 | 2024-05-01 9:43AM EDT | 38.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMB240517P00039000 | 2024-05-01 10:18AM EDT | 39.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WMB240517P00040000 | 2024-04-29 2:14PM EDT | 40.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMB240517P00041000 | 2024-04-09 10:15AM EDT | 41.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMB240517P00042000 | 2024-05-01 3:35PM EDT | 42.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| WMB240517P00043000 | 2024-04-17 1:43PM EDT | 43.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| WMB240517P00045000 | 2023-11-24 10:51AM EDT | 45.00 | 9.00 | 9.10 | 10.60 | 0.00 | - | 88 | 86 | 162.70% |
© 2024 Yahoo. All rights reserved.