The Williams Companies, Inc. (WMB)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB241115C00030000 | 2024-04-19 3:28PM EDT | 30.00 | 8.80 | 7.90 | 8.80 | 0.00 | - | 2 | 2 | 35.74% |
| WMB241115C00031000 | 2024-04-17 3:48PM EDT | 31.00 | 7.40 | 6.80 | 7.70 | 0.00 | - | - | 1,731 | 30.93% |
| WMB241115C00032000 | 2024-04-17 2:44PM EDT | 32.00 | 6.50 | 6.40 | 6.80 | 0.00 | - | - | 1 | 29.05% |
| WMB241115C00033000 | 2024-04-30 9:53AM EDT | 33.00 | 6.30 | 5.60 | 5.90 | 0.00 | - | 3 | 3,848 | 26.98% |
| WMB241115C00034000 | 2024-04-30 9:31AM EDT | 34.00 | 5.80 | 4.80 | 5.10 | 0.00 | - | 1 | 6 | 25.86% |
| WMB241115C00035000 | 2024-05-01 9:49AM EDT | 35.00 | 4.40 | 4.10 | 4.50 | -0.83 | -15.87% | 49 | 12 | 26.40% |
| WMB241115C00036000 | 2024-04-19 11:48AM EDT | 36.00 | 3.98 | 3.40 | 3.70 | 0.00 | - | 1 | 2 | 24.41% |
| WMB241115C00037000 | 2024-05-01 10:37AM EDT | 37.00 | 2.95 | 2.85 | 3.10 | +0.14 | +4.98% | 2 | 234 | 23.94% |
| WMB241115C00038000 | 2024-04-30 9:37AM EDT | 38.00 | 2.85 | 2.30 | 2.50 | 0.00 | - | 4 | 242 | 22.93% |
| WMB241115C00039000 | 2024-04-30 12:24PM EDT | 39.00 | 2.40 | 1.85 | 2.05 | 0.00 | - | 1 | 7,510 | 22.74% |
| WMB241115C00040000 | 2024-04-29 11:44AM EDT | 40.00 | 2.13 | 1.45 | 1.65 | 0.00 | - | 2 | 367 | 22.46% |
| WMB241115C00041000 | 2024-04-30 3:50PM EDT | 41.00 | 1.40 | 1.10 | 1.30 | 0.00 | - | 10 | 4,183 | 22.12% |
| WMB241115C00042000 | 2024-04-26 9:55AM EDT | 42.00 | 1.31 | 0.85 | 1.00 | 0.00 | - | 10 | 109 | 21.70% |
| WMB241115C00043000 | 2024-04-26 11:09AM EDT | 43.00 | 0.75 | 0.65 | 0.75 | -0.28 | -27.18% | 50 | 191 | 21.29% |
| WMB241115C00044000 | 2024-05-01 10:36AM EDT | 44.00 | 0.50 | 0.45 | 0.60 | -0.25 | -33.33% | 5 | 138 | 21.53% |
| WMB241115C00045000 | 2024-04-18 9:37AM EDT | 45.00 | 0.31 | 0.30 | 0.45 | 0.00 | - | 1 | 21 | 21.34% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB241115P00029000 | 2024-04-15 12:42PM EDT | 29.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 10 | 16 | 27.69% |
| WMB241115P00030000 | 2024-04-26 11:18AM EDT | 30.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 2 | 55 | 27.10% |
| WMB241115P00031000 | 2024-04-30 3:52PM EDT | 31.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 26.05% |
| WMB241115P00032000 | 2024-05-01 1:46PM EDT | 32.00 | 0.61 | 0.50 | 0.65 | +0.03 | +5.17% | 9 | 1 | 25.42% |
| WMB241115P00033000 | 2024-04-17 2:43PM EDT | 33.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 4 | 2 | 25.00% |
| WMB241115P00034000 | 2024-04-18 10:33AM EDT | 34.00 | 1.06 | 0.90 | 1.05 | 0.00 | - | 1 | 12 | 24.05% |
| WMB241115P00035000 | 2024-04-18 10:33AM EDT | 35.00 | 1.34 | 1.10 | 1.30 | 0.00 | - | 1 | 91 | 23.22% |
| WMB241115P00037000 | 2024-05-01 12:18PM EDT | 37.00 | 2.00 | 1.80 | 2.05 | +0.30 | +17.65% | 1 | 20 | 22.49% |
| WMB241115P00038000 | 2024-04-30 3:52PM EDT | 38.00 | 2.09 | 2.35 | 2.50 | 0.00 | - | 1 | 46 | 21.96% |
| WMB241115P00039000 | 2024-04-25 1:39PM EDT | 39.00 | 2.20 | 2.80 | 3.10 | 0.00 | - | - | 1 | 22.22% |
| WMB241115P00040000 | 2024-04-25 1:21PM EDT | 40.00 | 2.70 | 3.40 | 3.70 | 0.00 | - | 1 | 17 | 21.92% |
| WMB241115P00041000 | 2024-04-23 9:58AM EDT | 41.00 | 3.70 | 2.50 | 4.30 | 0.00 | - | - | 73 | 21.07% |
| WMB241115P00042000 | 2024-04-30 12:04PM EDT | 42.00 | 4.27 | 4.80 | 5.20 | 0.00 | - | 1 | 247 | 22.68% |
| WMB241115P00043000 | 2024-04-30 9:56AM EDT | 43.00 | 5.20 | 5.60 | 5.90 | 0.00 | - | 1 | 2 | 21.78% |
| WMB241115P00044000 | 2024-04-30 10:55AM EDT | 44.00 | 5.80 | 5.10 | 6.70 | 0.00 | - | 2 | 1 | 21.44% |
© 2024 Yahoo. All rights reserved.