Canada Markets closed

The Williams Companies, Inc. (WMB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.03-0.56 (-1.89%)
At close: 04:00PM EST
29.03 0.00 (0.00%)
After hours: 07:25PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMB220121C000030002021-11-10 6:54AM EST3.0025.2023.3023.600.00-400.00%
WMB220121C000050002021-11-10 6:54AM EST5.0018.5521.3021.500.00-100750.00%
WMB220121C000080002021-12-09 1:59PM EST8.0018.7118.7018.900.00-2100.00%
WMB220121C000100002022-01-04 12:09PM EST10.0016.8816.7016.900.00-1140.00%
WMB220121C000130002021-12-30 3:25PM EST13.0013.0013.7014.100.00-11170.00%
WMB220121C000150002021-12-09 9:52AM EST15.0011.8311.7011.900.00-3200.00%
WMB220121C000180002022-01-05 10:05AM EST18.009.008.708.90+0.69+8.30%6210.00%
WMB220121C000190002021-12-08 3:42PM EST19.008.707.707.900.00-600.00%
WMB220121C000200002022-01-03 3:33PM EST20.006.506.706.900.00-5920.00%
WMB220121C000210002022-01-05 12:24PM EST21.006.505.705.90-1.00-13.33%220.00%
WMB220121C000220002021-12-08 3:12PM EST22.005.804.704.900.00-1,350210.00%
WMB220121C000230002021-12-16 11:54AM EST23.003.603.703.900.00-220.00%
WMB220121C000240002022-01-03 12:55PM EST24.002.302.752.900.00-4790.00%
WMB220121C000250002022-01-05 12:19PM EST25.002.501.801.95+0.59+30.89%164450.00%
WMB220121C000260002022-01-05 3:42PM EST26.001.020.951.05+0.02+2.00%2103,2860.00%
WMB220121C000270002022-01-05 3:45PM EST27.000.390.350.45+0.04+11.43%5974,8220.00%
WMB220121C000280002022-01-05 3:58PM EST28.000.090.050.10+0.02+28.57%1427,4050.00%
WMB220121C000290002022-01-05 3:14PM EST29.000.030.000.05-0.01-25.00%23,0103.91%
WMB220121C000300002022-01-05 3:38PM EST30.000.030.000.00-0.02-40.00%1517,50812.50%
WMB220121C000310002022-01-03 10:18AM EST31.000.020.000.050.00-27,17653.91%
WMB220121C000320002021-12-23 2:18PM EST32.000.040.000.050.00-91,26973.44%
WMB220121C000330002021-12-13 12:18PM EST33.000.010.000.050.00-610292.19%
WMB220121C000340002021-12-13 12:19PM EST34.000.010.000.050.00-60109.38%
WMB220121C000350002021-11-16 9:44AM EST35.000.050.000.000.00-420850.00%
WMB220121C000360002021-11-10 6:54AM EST36.000.050.000.050.00-1012142.19%
WMB220121C000370002021-11-18 9:54AM EST37.000.040.000.050.00-1174156.25%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMB220121P000030002021-11-10 6:54AM EST3.000.010.000.050.00-191,300.00%
WMB220121P000050002021-11-10 6:54AM EST5.000.210.000.050.00-211,000.00%
WMB220121P000080002021-11-10 6:54AM EST8.000.060.000.050.00-1409737.50%
WMB220121P000100002021-11-10 6:54AM EST10.000.130.000.050.00-13,701618.75%
WMB220121P000130002021-11-10 6:54AM EST13.000.100.000.050.00-25728475.00%
WMB220121P000150002021-11-18 3:32PM EST15.000.050.000.050.00-201,240393.75%
WMB220121P000180002021-12-09 3:04PM EST18.000.030.000.050.00-38,216293.75%
WMB220121P000190002021-12-10 12:12PM EST19.000.030.000.050.00-1748265.63%
WMB220121P000200002021-12-20 12:44PM EST20.000.050.000.050.00-14,790237.50%
WMB220121P000210002021-12-20 3:21PM EST21.000.150.000.050.00-200262209.38%
WMB220121P000230002022-01-04 12:14PM EST23.000.050.000.050.00-5980156.25%
WMB220121P000240002022-01-05 11:29AM EST24.000.040.000.05-0.01-20.00%11,463131.25%
WMB220121P000250002022-01-05 3:14PM EST25.000.050.050.10-0.03-37.50%324,500132.81%
WMB220121P000260002022-01-05 3:51PM EST26.000.200.150.25+0.02+11.11%301,049137.89%
WMB220121P000270002022-01-05 3:59PM EST27.000.580.550.60+0.08+16.00%763,306164.06%
WMB220121P000280002022-01-05 12:41PM EST28.000.801.251.35-0.55-40.74%321,328210.16%
WMB220121P000290002021-12-29 11:52AM EST29.003.002.152.300.00-1201261.72%
WMB220121P000300002021-12-23 12:31PM EST30.004.103.103.300.00-1885308.98%
WMB220121P000310002021-12-09 9:55AM EST31.004.154.104.300.00-10352.73%
WMB220121P000320002021-12-03 10:20AM EST32.005.255.806.200.00-9517486.33%
WMB220121P000340002021-11-10 6:54AM EST34.009.707.107.700.00-131485.35%
WMB220121P000350002021-11-10 6:54AM EST35.0012.458.008.500.00-21498.24%
WMB220121P000370002021-11-10 6:54AM EST37.0014.4210.3010.700.00-1512586.13%