The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240621C00035000 | 2024-06-06 3:38PM EDT | 2024-06-21 | 6.50 | 4.30 | 8.20 | 0.00 | - | 44,084 | 1 | 71.48% |
| WMB240719C00035000 | 2024-06-06 11:49AM EDT | 2024-07-19 | 6.20 | 4.50 | 8.50 | 0.00 | - | - | 0 | 102.59% |
| WMB240816C00035000 | 2024-06-07 2:32PM EDT | 2024-08-16 | 6.39 | 6.50 | 8.20 | 0.00 | - | 1 | 449 | 54.30% |
| WMB241115C00035000 | 2024-06-10 12:54PM EDT | 2024-11-15 | 7.23 | 6.40 | 7.30 | 0.00 | - | 3 | 78 | 34.06% |
| WMB250117C00035000 | 2024-06-12 10:47AM EDT | 2025-01-17 | 7.60 | 7.00 | 7.30 | 0.00 | - | 13 | 6,472 | 28.69% |
| WMB250620C00035000 | 2024-06-07 10:03AM EDT | 2025-06-20 | 7.43 | 7.40 | 8.10 | 0.00 | - | 2 | 577 | 28.44% |
| WMB260116C00035000 | 2024-06-11 9:30AM EDT | 2026-01-16 | 9.00 | 6.60 | 10.20 | 0.00 | - | 5 | 239 | 35.12% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240621P00035000 | 2024-06-03 9:49AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 3,201 | 93.95% |
| WMB240719P00035000 | 2024-06-11 9:48AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 41.99% |
| WMB240816P00035000 | 2024-05-13 1:56PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.60 | 0.00 | - | 7 | 334 | 41.31% |
| WMB241115P00035000 | 2024-06-14 1:01PM EDT | 2024-11-15 | 0.42 | 0.35 | 0.75 | +0.02 | +5.00% | 2 | 96 | 28.74% |
| WMB250117P00035000 | 2024-06-06 12:06PM EDT | 2025-01-17 | 0.75 | 0.60 | 0.75 | 0.00 | - | 9 | 5,348 | 24.22% |
| WMB250620P00035000 | 2024-06-06 3:04PM EDT | 2025-06-20 | 1.32 | 1.00 | 2.45 | 0.00 | - | 7 | 5,286 | 32.43% |
| WMB260116P00035000 | 2024-05-28 12:11PM EDT | 2026-01-16 | 2.40 | 1.35 | 2.40 | 0.00 | - | 2 | 652 | 25.62% |
© 2024 Yahoo. All rights reserved.