The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB220121C00003000 | 2021-11-10 6:54AM EST | 3.00 | 25.20 | 23.30 | 23.60 | 0.00 | - | 4 | 0 | 0.00% |
| WMB220121C00005000 | 2021-11-10 6:54AM EST | 5.00 | 18.55 | 21.30 | 21.50 | 0.00 | - | 100 | 75 | 0.00% |
| WMB220121C00008000 | 2021-12-09 1:59PM EST | 8.00 | 18.71 | 18.70 | 18.90 | 0.00 | - | 2 | 10 | 0.00% |
| WMB220121C00010000 | 2022-01-04 12:09PM EST | 10.00 | 16.88 | 16.70 | 16.90 | 0.00 | - | 1 | 14 | 0.00% |
| WMB220121C00013000 | 2021-12-30 3:25PM EST | 13.00 | 13.00 | 13.70 | 14.10 | 0.00 | - | 1 | 117 | 0.00% |
| WMB220121C00015000 | 2021-12-09 9:52AM EST | 15.00 | 11.83 | 11.70 | 11.90 | 0.00 | - | 3 | 20 | 0.00% |
| WMB220121C00018000 | 2022-01-05 10:05AM EST | 18.00 | 9.00 | 8.70 | 8.90 | +0.69 | +8.30% | 6 | 21 | 0.00% |
| WMB220121C00019000 | 2021-12-08 3:42PM EST | 19.00 | 8.70 | 7.70 | 7.90 | 0.00 | - | 6 | 0 | 0.00% |
| WMB220121C00020000 | 2022-01-03 3:33PM EST | 20.00 | 6.50 | 6.70 | 6.90 | 0.00 | - | 5 | 92 | 0.00% |
| WMB220121C00021000 | 2022-01-05 12:24PM EST | 21.00 | 6.50 | 5.70 | 5.90 | -1.00 | -13.33% | 2 | 2 | 0.00% |
| WMB220121C00022000 | 2021-12-08 3:12PM EST | 22.00 | 5.80 | 4.70 | 4.90 | 0.00 | - | 1,350 | 21 | 0.00% |
| WMB220121C00023000 | 2021-12-16 11:54AM EST | 23.00 | 3.60 | 3.70 | 3.90 | 0.00 | - | 2 | 2 | 0.00% |
| WMB220121C00024000 | 2022-01-03 12:55PM EST | 24.00 | 2.30 | 2.75 | 2.90 | 0.00 | - | 4 | 79 | 0.00% |
| WMB220121C00025000 | 2022-01-05 12:19PM EST | 25.00 | 2.50 | 1.80 | 1.95 | +0.59 | +30.89% | 16 | 445 | 0.00% |
| WMB220121C00026000 | 2022-01-05 3:42PM EST | 26.00 | 1.02 | 0.95 | 1.05 | +0.02 | +2.00% | 210 | 3,286 | 0.00% |
| WMB220121C00027000 | 2022-01-05 3:45PM EST | 27.00 | 0.39 | 0.35 | 0.45 | +0.04 | +11.43% | 597 | 4,822 | 0.00% |
| WMB220121C00028000 | 2022-01-05 3:58PM EST | 28.00 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 142 | 7,405 | 0.00% |
| WMB220121C00029000 | 2022-01-05 3:14PM EST | 29.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 3,010 | 3.91% |
| WMB220121C00030000 | 2022-01-05 3:38PM EST | 30.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 15 | 17,508 | 12.50% |
| WMB220121C00031000 | 2022-01-03 10:18AM EST | 31.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 7,176 | 53.91% |
| WMB220121C00032000 | 2021-12-23 2:18PM EST | 32.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 9 | 1,269 | 73.44% |
| WMB220121C00033000 | 2021-12-13 12:18PM EST | 33.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 102 | 92.19% |
| WMB220121C00034000 | 2021-12-13 12:19PM EST | 34.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 109.38% |
| WMB220121C00035000 | 2021-11-16 9:44AM EST | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 208 | 50.00% |
| WMB220121C00036000 | 2021-11-10 6:54AM EST | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 142.19% |
| WMB220121C00037000 | 2021-11-18 9:54AM EST | 37.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 174 | 156.25% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB220121P00003000 | 2021-11-10 6:54AM EST | 3.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 1,300.00% |
| WMB220121P00005000 | 2021-11-10 6:54AM EST | 5.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 1,000.00% |
| WMB220121P00008000 | 2021-11-10 6:54AM EST | 8.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 409 | 737.50% |
| WMB220121P00010000 | 2021-11-10 6:54AM EST | 10.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 3,701 | 618.75% |
| WMB220121P00013000 | 2021-11-10 6:54AM EST | 13.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 25 | 728 | 475.00% |
| WMB220121P00015000 | 2021-11-18 3:32PM EST | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,240 | 393.75% |
| WMB220121P00018000 | 2021-12-09 3:04PM EST | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 8,216 | 293.75% |
| WMB220121P00019000 | 2021-12-10 12:12PM EST | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 17 | 48 | 265.63% |
| WMB220121P00020000 | 2021-12-20 12:44PM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,790 | 237.50% |
| WMB220121P00021000 | 2021-12-20 3:21PM EST | 21.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 200 | 262 | 209.38% |
| WMB220121P00023000 | 2022-01-04 12:14PM EST | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 980 | 156.25% |
| WMB220121P00024000 | 2022-01-05 11:29AM EST | 24.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 1,463 | 131.25% |
| WMB220121P00025000 | 2022-01-05 3:14PM EST | 25.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 32 | 4,500 | 132.81% |
| WMB220121P00026000 | 2022-01-05 3:51PM EST | 26.00 | 0.20 | 0.15 | 0.25 | +0.02 | +11.11% | 30 | 1,049 | 137.89% |
| WMB220121P00027000 | 2022-01-05 3:59PM EST | 27.00 | 0.58 | 0.55 | 0.60 | +0.08 | +16.00% | 76 | 3,306 | 164.06% |
| WMB220121P00028000 | 2022-01-05 12:41PM EST | 28.00 | 0.80 | 1.25 | 1.35 | -0.55 | -40.74% | 32 | 1,328 | 210.16% |
| WMB220121P00029000 | 2021-12-29 11:52AM EST | 29.00 | 3.00 | 2.15 | 2.30 | 0.00 | - | 1 | 201 | 261.72% |
| WMB220121P00030000 | 2021-12-23 12:31PM EST | 30.00 | 4.10 | 3.10 | 3.30 | 0.00 | - | 18 | 85 | 308.98% |
| WMB220121P00031000 | 2021-12-09 9:55AM EST | 31.00 | 4.15 | 4.10 | 4.30 | 0.00 | - | 1 | 0 | 352.73% |
| WMB220121P00032000 | 2021-12-03 10:20AM EST | 32.00 | 5.25 | 5.80 | 6.20 | 0.00 | - | 95 | 17 | 486.33% |
| WMB220121P00034000 | 2021-11-10 6:54AM EST | 34.00 | 9.70 | 7.10 | 7.70 | 0.00 | - | 13 | 1 | 485.35% |
| WMB220121P00035000 | 2021-11-10 6:54AM EST | 35.00 | 12.45 | 8.00 | 8.50 | 0.00 | - | 2 | 1 | 498.24% |
| WMB220121P00037000 | 2021-11-10 6:54AM EST | 37.00 | 14.42 | 10.30 | 10.70 | 0.00 | - | 15 | 12 | 586.13% |
