The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB260116C00025000 | 2024-03-28 2:26PM EDT | 25.00 | 14.50 | 14.30 | 16.30 | 0.00 | - | 2 | 37 | 42.64% |
| WMB260116C00028000 | 2024-03-18 12:05PM EDT | 28.00 | 10.03 | 10.40 | 10.90 | 0.00 | - | - | 10 | 0.00% |
| WMB260116C00030000 | 2024-04-23 12:17PM EDT | 30.00 | 10.10 | 9.10 | 10.70 | 0.00 | - | 51 | 135 | 26.09% |
| WMB260116C00032000 | 2024-04-23 12:17PM EDT | 32.00 | 8.60 | 6.70 | 9.20 | 0.00 | - | 1 | 235 | 25.40% |
| WMB260116C00035000 | 2024-04-23 12:18PM EDT | 35.00 | 6.50 | 6.80 | 7.20 | 0.00 | - | 60 | 246 | 24.65% |
| WMB260116C00037000 | 2024-04-24 3:29PM EDT | 37.00 | 5.70 | 5.70 | 6.10 | 0.00 | - | 1 | 327 | 24.57% |
| WMB260116C00040000 | 2024-04-26 11:01AM EDT | 40.00 | 4.15 | 4.10 | 4.50 | -0.10 | -2.35% | 3 | 1,729 | 23.50% |
| WMB260116C00042000 | 2024-04-26 9:55AM EDT | 42.00 | 3.31 | 3.40 | 3.70 | +0.41 | +14.14% | 2 | 423 | 23.35% |
| WMB260116C00045000 | 2024-04-25 12:03PM EDT | 45.00 | 2.50 | 2.40 | 2.70 | 0.00 | - | 15 | 153 | 23.05% |
| WMB260116C00047000 | 2024-04-26 1:37PM EDT | 47.00 | 1.90 | 1.85 | 1.95 | +0.60 | +46.15% | 2 | 1 | 21.69% |
| WMB260116C00050000 | 2024-04-16 1:12PM EDT | 50.00 | 0.90 | 1.15 | 1.45 | 0.00 | - | 1 | 31 | 22.11% |
| WMB260116C00055000 | 2024-03-28 10:08AM EDT | 55.00 | 0.55 | 0.50 | 0.85 | 0.00 | - | 1 | 1 | 22.40% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB260116P00018000 | 2023-12-26 11:04AM EDT | 18.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 1 | 21 | 43.82% |
| WMB260116P00020000 | 2024-02-20 1:51PM EDT | 20.00 | 0.55 | 0.25 | 0.60 | 0.00 | - | 1 | 2 | 38.75% |
| WMB260116P00023000 | 2024-03-01 12:00PM EDT | 23.00 | 0.73 | 0.40 | 0.75 | 0.00 | - | 13 | 31 | 34.11% |
| WMB260116P00025000 | 2024-04-15 3:58PM EDT | 25.00 | 0.96 | 0.70 | 1.00 | 0.00 | - | 1 | 18 | 32.72% |
| WMB260116P00028000 | 2024-04-15 3:58PM EDT | 28.00 | 1.42 | 1.00 | 1.40 | 0.00 | - | 1 | 74 | 30.03% |
| WMB260116P00030000 | 2024-04-26 9:55AM EDT | 30.00 | 1.61 | 1.40 | 1.75 | +0.06 | +3.87% | 2 | 41 | 28.44% |
| WMB260116P00032000 | 2024-04-26 1:37PM EDT | 32.00 | 2.00 | 1.80 | 2.25 | 0.00 | - | 4 | 71 | 27.45% |
| WMB260116P00035000 | 2024-04-25 11:16AM EDT | 35.00 | 2.85 | 2.65 | 3.00 | 0.00 | - | 7 | 192 | 25.01% |
| WMB260116P00037000 | 2024-04-25 12:01PM EDT | 37.00 | 3.50 | 3.30 | 3.70 | 0.00 | - | 10 | 20 | 23.88% |
| WMB260116P00040000 | 2024-04-26 1:37PM EDT | 40.00 | 4.98 | 4.60 | 5.00 | -0.22 | -4.23% | 2 | 47 | 22.36% |
| WMB260116P00042000 | 2024-03-26 11:42AM EDT | 42.00 | 6.40 | 3.50 | 7.00 | 0.00 | - | 1 | 1 | 26.11% |
| WMB260116P00045000 | 2023-12-26 10:50AM EDT | 45.00 | 10.48 | 10.50 | 11.20 | 0.00 | - | 20 | 20 | 36.71% |
| WMB260116P00050000 | 2023-11-06 4:34PM EDT | 50.00 | 14.25 | 13.00 | 15.60 | 0.00 | - | - | 5 | 40.28% |
© 2024 Yahoo. All rights reserved.