The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB250620C00020000 | 2024-02-12 4:51PM EDT | 20.00 | 14.58 | 15.10 | 19.50 | 0.00 | - | - | 0 | 38.28% |
| WMB250620C00023000 | 2023-12-21 2:07PM EDT | 23.00 | 12.04 | 9.80 | 13.10 | 0.00 | - | - | 19 | 0.00% |
| WMB250620C00025000 | 2024-03-06 12:05PM EDT | 25.00 | 11.74 | 12.00 | 16.80 | 0.00 | - | 2 | 2 | 57.42% |
| WMB250620C00028000 | 2024-03-04 1:46PM EDT | 28.00 | 8.90 | 11.60 | 13.10 | 0.00 | - | 1 | 1 | 41.11% |
| WMB250620C00030000 | 2024-03-05 3:56PM EDT | 30.00 | 7.67 | 9.80 | 10.60 | 0.00 | - | 1 | 3 | 30.98% |
| WMB250620C00033000 | 2024-03-22 10:42AM EDT | 33.00 | 7.23 | 5.00 | 7.40 | 0.00 | - | 15 | 125 | 22.00% |
| WMB250620C00035000 | 2024-04-25 1:59PM EDT | 35.00 | 6.30 | 6.20 | 6.60 | 0.00 | - | 13 | 494 | 26.05% |
| WMB250620C00037000 | 2024-04-26 2:00PM EDT | 37.00 | 5.10 | 4.90 | 7.30 | -0.05 | -0.97% | 90 | 888 | 37.66% |
| WMB250620C00040000 | 2024-04-26 1:55PM EDT | 40.00 | 3.60 | 3.50 | 4.80 | +0.20 | +5.88% | 1 | 3,354 | 30.55% |
| WMB250620C00042000 | 2024-04-18 2:20PM EDT | 42.00 | 2.15 | 2.20 | 3.90 | 0.00 | - | 76 | 2,034 | 29.77% |
| WMB250620C00045000 | 2024-04-24 11:37AM EDT | 45.00 | 1.65 | 1.60 | 1.85 | 0.00 | - | 65 | 644 | 22.80% |
| WMB250620C00047000 | 2024-04-23 12:22PM EDT | 47.00 | 1.20 | 1.10 | 1.45 | 0.00 | - | 109 | 669 | 23.11% |
| WMB250620C00050000 | 2024-04-23 12:21PM EDT | 50.00 | 0.70 | 0.70 | 0.95 | 0.00 | - | 32 | 207 | 23.07% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB250620P00020000 | 2024-02-15 10:59AM EDT | 20.00 | 0.55 | 0.15 | 0.35 | 0.00 | - | 46 | 128 | 41.60% |
| WMB250620P00023000 | 2024-02-12 2:47PM EDT | 23.00 | 0.68 | 0.25 | 0.50 | 0.00 | - | 8 | 19 | 37.31% |
| WMB250620P00025000 | 2024-02-15 11:28AM EDT | 25.00 | 1.05 | 0.60 | 0.80 | 0.00 | - | 104 | 553 | 37.26% |
| WMB250620P00028000 | 2024-04-23 12:48PM EDT | 28.00 | 0.80 | 0.65 | 0.85 | 0.00 | - | 72 | 200 | 30.62% |
| WMB250620P00030000 | 2024-04-25 9:42AM EDT | 30.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 1 | 4,877 | 28.15% |
| WMB250620P00033000 | 2024-03-26 1:39PM EDT | 33.00 | 1.80 | 0.70 | 2.60 | 0.00 | - | 1,917 | 1,796 | 33.48% |
| WMB250620P00035000 | 2024-04-24 12:28PM EDT | 35.00 | 2.20 | 1.95 | 3.30 | 0.00 | - | 104 | 3,102 | 32.64% |
| WMB250620P00037000 | 2024-04-23 12:57PM EDT | 37.00 | 2.95 | 1.65 | 3.40 | 0.00 | - | 521 | 1,794 | 27.32% |
| WMB250620P00040000 | 2024-03-26 11:45AM EDT | 40.00 | 4.50 | 1.50 | 6.50 | 0.00 | - | 803 | 808 | 36.35% |
© 2024 Yahoo. All rights reserved.