The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240621C00018000 | 2023-06-13 11:26AM EDT | 18.00 | 12.93 | 16.00 | 16.70 | 0.00 | - | - | 5 | 0.00% |
| WMB240621C00023000 | 2023-08-28 3:07PM EDT | 23.00 | 11.82 | 11.10 | 12.20 | 0.00 | - | 1 | 2 | 0.00% |
| WMB240621C00025000 | 2024-03-06 4:13PM EDT | 25.00 | 11.50 | 12.50 | 16.10 | 0.00 | - | 2,800 | 0 | 54.69% |
| WMB240621C00028000 | 2024-04-22 1:51PM EDT | 28.00 | 10.90 | 9.00 | 13.50 | 0.00 | - | 1 | 43 | 124.12% |
| WMB240621C00030000 | 2024-04-18 10:40AM EDT | 30.00 | 7.86 | 9.20 | 9.80 | 0.00 | - | 31 | 2,859 | 61.82% |
| WMB240621C00032000 | 2024-04-18 2:11PM EDT | 32.00 | 5.90 | 6.00 | 9.40 | 0.00 | - | 4 | 2,258 | 90.38% |
| WMB240621C00035000 | 2024-04-25 12:11PM EDT | 35.00 | 4.72 | 2.90 | 5.20 | 0.00 | - | 6 | 7,345 | 43.85% |
| WMB240621C00036000 | 2024-04-23 10:19AM EDT | 36.00 | 3.02 | 3.50 | 5.00 | 0.00 | - | 4 | 44 | 53.32% |
| WMB240621C00037000 | 2024-04-26 1:09PM EDT | 37.00 | 2.75 | 2.50 | 2.85 | -0.20 | -6.78% | 13 | 6,769 | 24.51% |
| WMB240621C00038000 | 2024-04-25 12:15PM EDT | 38.00 | 2.13 | 1.85 | 3.10 | 0.00 | - | 2 | 34 | 40.45% |
| WMB240621C00039000 | 2024-04-26 11:22AM EDT | 39.00 | 1.25 | 1.30 | 1.40 | -0.20 | -13.79% | 9 | 152 | 20.90% |
| WMB240621C00040000 | 2024-04-26 3:32PM EDT | 40.00 | 0.80 | 0.80 | 0.90 | -0.10 | -11.11% | 217 | 7,810 | 20.12% |
| WMB240621C00043000 | 2024-04-18 2:14PM EDT | 43.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | - | 5 | 20.31% |
| WMB240621C00045000 | 2024-04-15 10:07AM EDT | 45.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | 2 | 147 | 46.85% |
| WMB240621C00050000 | 2024-02-27 11:03AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 58.84% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240621P00015000 | 2024-02-07 4:48PM EDT | 15.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 10 | 46 | 208.98% |
| WMB240621P00018000 | 2023-09-11 12:00PM EDT | 18.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 83 | 113.28% |
| WMB240621P00020000 | 2023-11-21 3:20PM EDT | 20.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 1,380 | 116.80% |
| WMB240621P00023000 | 2024-01-22 2:27PM EDT | 23.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 4,192 | 65.63% |
| WMB240621P00025000 | 2024-04-17 12:32PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 5,533 | 56.64% |
| WMB240621P00028000 | 2024-02-22 1:41PM EDT | 28.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 2,193 | 59.96% |
| WMB240621P00030000 | 2024-03-28 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 1,009 | 47.36% |
| WMB240621P00032000 | 2024-04-19 3:50PM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 1,209 | 56.98% |
| WMB240621P00033000 | 2024-04-25 12:15PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 28.52% |
| WMB240621P00035000 | 2024-04-24 10:13AM EDT | 35.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 19 | 3,198 | 24.71% |
| WMB240621P00036000 | 2024-04-26 3:46PM EDT | 36.00 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 1 | 96 | 23.15% |
| WMB240621P00037000 | 2024-04-26 2:35PM EDT | 37.00 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 214 | 1,680 | 22.66% |
| WMB240621P00038000 | 2024-04-26 1:36PM EDT | 38.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 16 | 15 | 21.44% |
| WMB240621P00039000 | 2024-04-26 12:04PM EDT | 39.00 | 1.15 | 1.05 | 1.15 | 0.00 | - | 2 | 24 | 21.07% |
| WMB240621P00040000 | 2024-04-25 3:34PM EDT | 40.00 | 1.58 | 1.60 | 1.70 | 0.00 | - | 2 | 626 | 21.14% |
| WMB240621P00045000 | 2023-12-06 12:18PM EDT | 45.00 | 9.30 | 9.20 | 9.40 | 0.00 | - | 20 | 0 | 92.58% |
© 2024 Yahoo. All rights reserved.