The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240426C00035000 | 2024-04-04 9:54AM EDT | 35.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMB240426C00036000 | 2024-04-18 11:28AM EDT | 36.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WMB240426C00037000 | 2024-04-17 12:32PM EDT | 37.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMB240426C00037500 | 2024-04-24 11:22AM EDT | 37.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| WMB240426C00038000 | 2024-04-25 11:41AM EDT | 38.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| WMB240426C00038500 | 2024-04-25 11:39AM EDT | 38.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WMB240426C00039000 | 2024-04-25 12:49PM EDT | 39.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WMB240426C00040000 | 2024-04-25 11:58AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WMB240426C00041000 | 2024-04-16 2:29PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMB240426C00042000 | 2024-04-18 12:41PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WMB240426C00043000 | 2024-04-25 10:02AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WMB240426C00044000 | 2024-04-17 11:53AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WMB240426C00045000 | 2024-04-19 9:56AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMB240426C00046000 | 2024-04-17 1:51PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMB240426C00047000 | 2024-03-15 3:46PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 179.69% |
| WMB240426C00048000 | 2024-04-25 9:41AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMB240426C00049000 | 2024-04-17 11:24AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240426P00027000 | 2024-04-18 9:41AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WMB240426P00028000 | 2024-04-19 9:40AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMB240426P00029000 | 2024-04-19 9:56AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMB240426P00030000 | 2024-04-19 10:01AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMB240426P00036000 | 2024-03-20 9:30AM EDT | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| WMB240426P00037000 | 2024-04-22 12:35PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| WMB240426P00037500 | 2024-04-22 10:28AM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| WMB240426P00038000 | 2024-04-25 1:00PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| WMB240426P00038500 | 2024-04-25 10:28AM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WMB240426P00039000 | 2024-04-25 10:32AM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| WMB240426P00040000 | 2024-04-10 9:30AM EDT | 40.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.