The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB250117C00015000 | 2024-01-03 11:11AM EDT | 15.00 | 21.00 | 17.90 | 22.50 | 0.00 | - | 10 | 0 | 0.00% |
| WMB250117C00018000 | 2023-12-01 1:21PM EDT | 18.00 | 19.33 | 15.20 | 18.50 | 0.00 | - | 1 | 0 | 0.00% |
| WMB250117C00020000 | 2023-12-13 10:34AM EDT | 20.00 | 14.60 | 14.00 | 17.30 | 0.00 | - | 2 | 6 | 0.00% |
| WMB250117C00023000 | 2023-05-31 1:19PM EDT | 23.00 | 6.15 | 9.80 | 10.30 | 0.00 | - | 4 | 10 | 0.00% |
| WMB250117C00025000 | 2024-04-19 2:26PM EDT | 25.00 | 13.60 | 13.20 | 16.50 | 0.00 | - | 20 | 187 | 68.26% |
| WMB250117C00028000 | 2024-04-15 11:13AM EDT | 28.00 | 10.50 | 11.10 | 14.00 | 0.00 | - | 2 | 74 | 62.15% |
| WMB250117C00030000 | 2024-04-17 11:15AM EDT | 30.00 | 8.48 | 7.80 | 10.00 | 0.00 | - | 10 | 869 | 31.13% |
| WMB250117C00032000 | 2024-04-24 9:47AM EDT | 32.00 | 7.40 | 6.30 | 9.20 | 0.00 | - | 1 | 3,601 | 39.09% |
| WMB250117C00035000 | 2024-04-26 11:01AM EDT | 35.00 | 5.50 | 5.50 | 5.80 | -0.28 | -4.84% | 1 | 6,555 | 25.64% |
| WMB250117C00037000 | 2024-04-19 1:47PM EDT | 37.00 | 3.90 | 4.20 | 4.40 | 0.00 | - | 1,000 | 6,130 | 24.23% |
| WMB250117C00040000 | 2024-04-26 1:07PM EDT | 40.00 | 2.60 | 2.60 | 2.75 | -0.23 | -8.13% | 16 | 12,887 | 23.05% |
| WMB250117C00042000 | 2024-04-25 3:32PM EDT | 42.00 | 2.00 | 1.75 | 1.90 | 0.00 | - | 109 | 5,849 | 22.28% |
| WMB250117C00045000 | 2024-04-23 1:43PM EDT | 45.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | 1 | 2,321 | 21.75% |
| WMB250117C00047000 | 2024-04-24 9:37AM EDT | 47.00 | 0.50 | 0.55 | 0.65 | 0.00 | - | 1 | 241 | 21.17% |
| WMB250117C00050000 | 2024-04-25 9:48AM EDT | 50.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 629 | 21.41% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB250117P00015000 | 2023-12-13 11:05AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 62 | 54.10% |
| WMB250117P00018000 | 2024-01-30 12:37PM EDT | 18.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 89 | 50.10% |
| WMB250117P00020000 | 2024-04-03 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 1,285 | 50.49% |
| WMB250117P00023000 | 2024-03-19 12:21PM EDT | 23.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 2,391 | 39.84% |
| WMB250117P00025000 | 2024-04-01 10:00AM EDT | 25.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 5 | 2,672 | 34.52% |
| WMB250117P00028000 | 2024-04-25 10:41AM EDT | 28.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 15 | 7,382 | 31.67% |
| WMB250117P00030000 | 2024-04-26 12:52PM EDT | 30.00 | 0.50 | 0.40 | 0.55 | -0.02 | -3.85% | 19 | 12,654 | 28.27% |
| WMB250117P00032000 | 2024-04-26 2:49PM EDT | 32.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 5 | 6,804 | 26.54% |
| WMB250117P00035000 | 2024-04-24 2:08PM EDT | 35.00 | 1.35 | 1.20 | 1.35 | 0.00 | - | 27 | 5,286 | 23.90% |
| WMB250117P00037000 | 2024-04-23 9:30AM EDT | 37.00 | 2.15 | 1.85 | 1.95 | 0.00 | - | 5 | 782 | 22.72% |
| WMB250117P00040000 | 2024-04-19 10:29AM EDT | 40.00 | 3.73 | 3.10 | 3.30 | 0.00 | - | 2 | 658 | 21.64% |
| WMB250117P00042000 | 2024-04-24 9:39AM EDT | 42.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 29 | 105 | 21.22% |
| WMB250117P00045000 | 2023-11-08 2:20PM EDT | 45.00 | 10.43 | 9.50 | 10.80 | 0.00 | - | - | 20 | 53.44% |
| WMB250117P00047000 | 2023-11-29 11:55AM EDT | 47.00 | 11.00 | 11.20 | 13.00 | 0.00 | - | - | 0 | 52.42% |
| WMB250117P00050000 | 2023-12-06 3:05PM EDT | 50.00 | 14.50 | 13.10 | 16.90 | 0.00 | - | 12 | 0 | 57.32% |
© 2024 Yahoo. All rights reserved.