The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Strike:30.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240419C00030000 | 2024-04-18 12:24PM EDT | 2024-04-19 | 7.70 | 7.90 | 9.50 | 0.00 | - | 8 | 13 | 362.50% |
| WMB240517C00030000 | 2024-03-28 11:38AM EDT | 2024-05-17 | 8.88 | 7.70 | 9.80 | 0.00 | - | 2 | 1 | 70.22% |
| WMB240621C00030000 | 2024-04-18 10:40AM EDT | 2024-06-21 | 7.86 | 8.50 | 8.70 | 0.00 | - | 31 | 2,859 | 45.31% |
| WMB240816C00030000 | 2024-03-27 12:46PM EDT | 2024-08-16 | 8.80 | 8.40 | 9.30 | 0.00 | - | 2 | 38 | 47.07% |
| WMB250117C00030000 | 2024-04-17 11:15AM EDT | 2025-01-17 | 8.48 | 8.80 | 9.00 | 0.00 | - | 10 | 869 | 26.95% |
| WMB250620C00030000 | 2024-03-05 3:56PM EDT | 2025-06-20 | 7.67 | 9.80 | 10.60 | 0.00 | - | 1 | 3 | 36.84% |
| WMB260116C00030000 | 2024-04-17 3:23PM EDT | 2026-01-16 | 9.17 | 9.40 | 9.90 | 0.00 | - | 10 | 184 | 25.15% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240419P00030000 | 2024-04-15 10:21AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 50 | 225.00% |
| WMB240517P00030000 | 2024-04-15 1:21PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 601 | 72.17% |
| WMB240621P00030000 | 2024-03-28 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 1,009 | 41.21% |
| WMB240816P00030000 | 2024-04-17 2:52PM EDT | 2024-08-16 | 0.15 | 0.10 | 0.15 | 0.00 | - | 5 | 49 | 28.22% |
| WMB241115P00030000 | 2024-04-17 2:00PM EDT | 2024-11-15 | 0.40 | 0.30 | 0.40 | 0.00 | - | 50 | 53 | 27.27% |
| WMB250117P00030000 | 2024-04-17 2:20PM EDT | 2025-01-17 | 0.68 | 0.60 | 0.70 | 0.00 | - | 2 | 12,642 | 28.59% |
| WMB250620P00030000 | 2024-04-11 3:37PM EDT | 2025-06-20 | 1.15 | 1.00 | 1.25 | 0.00 | - | 464 | 4,877 | 28.52% |
| WMB260116P00030000 | 2024-04-11 3:07PM EDT | 2026-01-16 | 1.65 | 1.55 | 1.90 | 0.00 | - | 8 | 31 | 28.16% |
© 2024 Yahoo. All rights reserved.