The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517C00032000 | 2024-03-04 12:46PM EDT | 2024-05-17 | 4.45 | 5.50 | 9.50 | 0.00 | - | 13 | 130 | 225.49% |
| WMB240621C00032000 | 2024-05-10 3:08PM EDT | 2024-06-21 | 7.78 | 5.70 | 9.80 | +1.72 | +28.38% | 1 | 2,243 | 104.83% |
| WMB240816C00032000 | 2024-02-26 2:46PM EDT | 2024-08-16 | 3.50 | 5.00 | 8.40 | 0.00 | - | 1 | 11 | 43.85% |
| WMB241115C00032000 | 2024-05-03 12:48PM EDT | 2024-11-15 | 7.15 | 7.60 | 9.80 | 0.00 | - | 2 | 2 | 49.85% |
| WMB250117C00032000 | 2024-05-09 3:03PM EDT | 2025-01-17 | 8.22 | 8.00 | 8.30 | 0.00 | - | 5 | 3,601 | 26.07% |
| WMB260116C00032000 | 2024-05-09 3:03PM EDT | 2026-01-16 | 9.02 | 8.60 | 9.30 | 0.00 | - | 5 | 242 | 24.29% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517P00032000 | 2024-03-27 12:42PM EDT | 2024-05-17 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 72 | 176.46% |
| WMB240621P00032000 | 2024-05-03 10:51AM EDT | 2024-06-21 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 1,209 | 63.77% |
| WMB240816P00032000 | 2024-03-14 9:38AM EDT | 2024-08-16 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 881 | 34.08% |
| WMB241115P00032000 | 2024-05-01 1:46PM EDT | 2024-11-15 | 0.61 | 0.25 | 0.35 | 0.00 | - | 9 | 10 | 24.61% |
| WMB250117P00032000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 0.65 | 0.45 | 0.60 | 0.00 | - | 2 | 6,917 | 25.24% |
| WMB260116P00032000 | 2024-05-09 10:25AM EDT | 2026-01-16 | 1.84 | 1.55 | 1.95 | 0.00 | - | 2 | 84 | 26.29% |
© 2024 Yahoo. All rights reserved.