Canada Markets closed

The Williams Companies, Inc. (WMB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.86-0.38 (-1.18%)
At close: 04:00PM EST
32.00 +0.14 (+0.44%)
After hours: 06:46PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMB230217C000250002022-08-09 12:32PM EST25.008.229.209.600.00-1010225.29%
WMB230217C000260002022-07-13 9:46AM EST26.006.008.308.500.00--8206.15%
WMB230217C000270002022-07-25 10:37AM EST27.006.877.407.800.00--1196.39%
WMB230217C000280002022-08-02 8:51AM EST28.006.006.606.900.00-22183.89%
WMB230217C000290002022-07-05 11:56AM EST29.003.204.705.000.00--1127.15%
WMB230217C000300002022-07-25 1:14PM EST30.004.905.005.300.00--68161.62%
WMB230217C000310002022-08-10 12:29PM EST31.003.804.304.60-0.85-18.28%-13153.22%
WMB230217C000320002022-08-02 9:24AM EST32.002.953.603.900.00-195143.75%
WMB230217C000330002022-08-02 1:46PM EST33.002.603.003.300.00-125136.77%
WMB230217C000340002022-07-11 10:19AM EST34.001.901.902.200.00--5109.33%
WMB230217C000350002022-08-11 9:04AM EST35.001.902.052.25+0.30+18.75%1119125.73%
WMB230217C000360002022-08-11 10:05AM EST36.001.501.601.85+0.10+7.14%1012120.51%
WMB230217C000370002022-08-11 11:39AM EST37.001.371.301.50+0.37+37.00%422117.48%
WMB230217C000380002022-08-11 10:05AM EST38.001.000.951.20+0.10+11.11%3130112.50%
WMB230217C000400002022-08-11 12:18PM EST40.000.700.550.75-0.15-17.65%11107.32%
WMB230217C000420002022-07-22 10:04AM EST42.000.450.350.500.00--6106.84%
WMB230217C000450002022-07-29 11:45AM EST45.000.250.000.250.00--494.92%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMB230217P000200002022-07-15 11:14AM EST20.000.440.000.750.00--8167.38%
WMB230217P000220002022-07-25 10:01AM EST22.000.450.250.350.00--0131.64%
WMB230217P000230002022-08-04 9:00AM EST23.000.450.300.400.00--3124.02%
WMB230217P000250002022-08-04 2:41PM EST25.000.750.500.600.00-12114.55%
WMB230217P000270002022-07-26 2:00PM EST27.001.050.700.850.00--1101.47%
WMB230217P000280002022-08-08 12:46PM EST28.001.200.901.000.00-272496.39%
WMB230217P000290002022-07-07 8:32AM EST29.002.201.251.600.00--2102.93%
WMB230217P000300002022-07-20 12:57PM EST30.002.101.301.450.00--284.52%
WMB230217P000320002022-08-10 12:55PM EST32.002.301.952.10-0.30-11.54%-4073.34%
WMB230217P000330002022-07-29 10:35AM EST33.002.602.352.500.00--1366.41%
WMB230217P000340002022-08-11 10:48AM EST34.002.952.752.95-0.35-10.61%11856.45%
WMB230217P000350002022-07-25 12:18PM EST35.004.033.303.500.00--250.39%
WMB230217P000360002022-07-25 10:23AM EST36.004.903.904.100.00--10.00%
WMB230217P000380002022-07-25 10:10AM EST38.006.405.305.500.00--10.00%
WMB230217P000390002022-07-26 9:35AM EST39.006.606.006.200.00--40.00%