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
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517C00035000 | 2024-05-10 2:30PM EDT | 2024-05-17 | 4.65 | 3.20 | 6.70 | +0.55 | +13.41% | 2 | 2,586 | 83.59% |
| WMB240621C00035000 | 2024-05-10 3:08PM EDT | 2024-06-21 | 4.79 | 3.10 | 6.80 | +0.23 | +5.04% | 1 | 7,327 | 80.86% |
| WMB240816C00035000 | 2024-05-10 3:53PM EDT | 2024-08-16 | 4.89 | 4.80 | 5.00 | +0.06 | +1.24% | 9 | 480 | 23.44% |
| WMB241115C00035000 | 2024-05-03 9:37AM EDT | 2024-11-15 | 4.64 | 5.30 | 5.50 | 0.00 | - | 5 | 65 | 23.68% |
| WMB250117C00035000 | 2024-05-10 9:56AM EDT | 2025-01-17 | 5.51 | 5.60 | 5.80 | -0.17 | -2.99% | 3 | 6,549 | 23.58% |
| WMB250620C00035000 | 2024-05-09 9:56AM EDT | 2025-06-20 | 6.26 | 5.50 | 6.50 | 0.00 | - | 12 | 533 | 23.83% |
| WMB260116C00035000 | 2024-05-07 10:09AM EDT | 2026-01-16 | 6.90 | 6.80 | 7.20 | 0.00 | - | 1 | 247 | 23.39% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517P00035000 | 2024-05-07 3:49PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 655 | 52.73% |
| WMB240531P00035000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 64.06% |
| WMB240621P00035000 | 2024-05-09 2:41PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 3,196 | 25.00% |
| WMB240719P00035000 | 2024-05-08 11:16AM EDT | 2024-07-19 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 11 | 21.39% |
| WMB240816P00035000 | 2024-05-06 3:44PM EDT | 2024-08-16 | 0.40 | 0.15 | 0.30 | 0.00 | - | 306 | 334 | 22.12% |
| WMB241115P00035000 | 2024-05-08 10:31AM EDT | 2024-11-15 | 0.81 | 0.60 | 0.70 | 0.00 | - | 1 | 92 | 21.68% |
| WMB250117P00035000 | 2024-05-10 2:49PM EDT | 2025-01-17 | 1.00 | 0.95 | 1.10 | -0.10 | -9.09% | 6 | 5,427 | 23.00% |
| WMB250620P00035000 | 2024-05-08 1:25PM EDT | 2025-06-20 | 1.90 | 1.70 | 1.85 | 0.00 | - | 157 | 3,244 | 23.78% |
| WMB260116P00035000 | 2024-05-08 3:09PM EDT | 2026-01-16 | 2.68 | 2.05 | 2.75 | 0.00 | - | 533 | 606 | 24.50% |
© 2024 Yahoo. All rights reserved.