The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB230217C00025000 | 2022-08-09 12:32PM EST | 25.00 | 8.22 | 9.20 | 9.60 | 0.00 | - | 10 | 10 | 225.29% |
| WMB230217C00026000 | 2022-07-13 9:46AM EST | 26.00 | 6.00 | 8.30 | 8.50 | 0.00 | - | - | 8 | 206.15% |
| WMB230217C00027000 | 2022-07-25 10:37AM EST | 27.00 | 6.87 | 7.40 | 7.80 | 0.00 | - | - | 1 | 196.39% |
| WMB230217C00028000 | 2022-08-02 8:51AM EST | 28.00 | 6.00 | 6.60 | 6.90 | 0.00 | - | 2 | 2 | 183.89% |
| WMB230217C00029000 | 2022-07-05 11:56AM EST | 29.00 | 3.20 | 4.70 | 5.00 | 0.00 | - | - | 1 | 127.15% |
| WMB230217C00030000 | 2022-07-25 1:14PM EST | 30.00 | 4.90 | 5.00 | 5.30 | 0.00 | - | - | 68 | 161.62% |
| WMB230217C00031000 | 2022-08-10 12:29PM EST | 31.00 | 3.80 | 4.30 | 4.60 | -0.85 | -18.28% | - | 13 | 153.22% |
| WMB230217C00032000 | 2022-08-02 9:24AM EST | 32.00 | 2.95 | 3.60 | 3.90 | 0.00 | - | 1 | 95 | 143.75% |
| WMB230217C00033000 | 2022-08-02 1:46PM EST | 33.00 | 2.60 | 3.00 | 3.30 | 0.00 | - | 1 | 25 | 136.77% |
| WMB230217C00034000 | 2022-07-11 10:19AM EST | 34.00 | 1.90 | 1.90 | 2.20 | 0.00 | - | - | 5 | 109.33% |
| WMB230217C00035000 | 2022-08-11 9:04AM EST | 35.00 | 1.90 | 2.05 | 2.25 | +0.30 | +18.75% | 1 | 119 | 125.73% |
| WMB230217C00036000 | 2022-08-11 10:05AM EST | 36.00 | 1.50 | 1.60 | 1.85 | +0.10 | +7.14% | 10 | 12 | 120.51% |
| WMB230217C00037000 | 2022-08-11 11:39AM EST | 37.00 | 1.37 | 1.30 | 1.50 | +0.37 | +37.00% | 4 | 22 | 117.48% |
| WMB230217C00038000 | 2022-08-11 10:05AM EST | 38.00 | 1.00 | 0.95 | 1.20 | +0.10 | +11.11% | 3 | 130 | 112.50% |
| WMB230217C00040000 | 2022-08-11 12:18PM EST | 40.00 | 0.70 | 0.55 | 0.75 | -0.15 | -17.65% | 1 | 1 | 107.32% |
| WMB230217C00042000 | 2022-07-22 10:04AM EST | 42.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | - | 6 | 106.84% |
| WMB230217C00045000 | 2022-07-29 11:45AM EST | 45.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 4 | 94.92% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB230217P00020000 | 2022-07-15 11:14AM EST | 20.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | - | 8 | 167.38% |
| WMB230217P00022000 | 2022-07-25 10:01AM EST | 22.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | - | 0 | 131.64% |
| WMB230217P00023000 | 2022-08-04 9:00AM EST | 23.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | - | 3 | 124.02% |
| WMB230217P00025000 | 2022-08-04 2:41PM EST | 25.00 | 0.75 | 0.50 | 0.60 | 0.00 | - | 1 | 2 | 114.55% |
| WMB230217P00027000 | 2022-07-26 2:00PM EST | 27.00 | 1.05 | 0.70 | 0.85 | 0.00 | - | - | 1 | 101.47% |
| WMB230217P00028000 | 2022-08-08 12:46PM EST | 28.00 | 1.20 | 0.90 | 1.00 | 0.00 | - | 27 | 24 | 96.39% |
| WMB230217P00029000 | 2022-07-07 8:32AM EST | 29.00 | 2.20 | 1.25 | 1.60 | 0.00 | - | - | 2 | 102.93% |
| WMB230217P00030000 | 2022-07-20 12:57PM EST | 30.00 | 2.10 | 1.30 | 1.45 | 0.00 | - | - | 2 | 84.52% |
| WMB230217P00032000 | 2022-08-10 12:55PM EST | 32.00 | 2.30 | 1.95 | 2.10 | -0.30 | -11.54% | - | 40 | 73.34% |
| WMB230217P00033000 | 2022-07-29 10:35AM EST | 33.00 | 2.60 | 2.35 | 2.50 | 0.00 | - | - | 13 | 66.41% |
| WMB230217P00034000 | 2022-08-11 10:48AM EST | 34.00 | 2.95 | 2.75 | 2.95 | -0.35 | -10.61% | 1 | 18 | 56.45% |
| WMB230217P00035000 | 2022-07-25 12:18PM EST | 35.00 | 4.03 | 3.30 | 3.50 | 0.00 | - | - | 2 | 50.39% |
| WMB230217P00036000 | 2022-07-25 10:23AM EST | 36.00 | 4.90 | 3.90 | 4.10 | 0.00 | - | - | 1 | 0.00% |
| WMB230217P00038000 | 2022-07-25 10:10AM EST | 38.00 | 6.40 | 5.30 | 5.50 | 0.00 | - | - | 1 | 0.00% |
| WMB230217P00039000 | 2022-07-26 9:35AM EST | 39.00 | 6.60 | 6.00 | 6.20 | 0.00 | - | - | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.
