The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240426C00040000 | 2024-04-24 3:24PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 212 | 30.47% |
| WMB240503C00040000 | 2024-04-24 3:22PM EDT | 2024-05-03 | 0.15 | 0.15 | 0.25 | +0.05 | +50.00% | 15 | 87 | 21.97% |
| WMB240510C00040000 | 2024-04-23 11:17AM EDT | 2024-05-10 | 0.25 | 0.35 | 0.50 | 0.00 | - | 211 | 2,055 | 24.81% |
| WMB240517C00040000 | 2024-04-24 3:46PM EDT | 2024-05-17 | 0.60 | 0.50 | 0.60 | +0.20 | +50.00% | 19 | 3,005 | 23.34% |
| WMB240524C00040000 | 2024-04-22 11:28AM EDT | 2024-05-24 | 0.40 | 0.60 | 0.75 | 0.00 | - | 2 | 4 | 23.93% |
| WMB240531C00040000 | 2024-04-23 3:43PM EDT | 2024-05-31 | 0.52 | 0.70 | 0.80 | 0.00 | - | 6 | 24 | 22.56% |
| WMB240621C00040000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 0.85 | 0.85 | 0.95 | +0.20 | +30.77% | 34 | 7,823 | 20.48% |
| WMB240719C00040000 | 2024-04-24 3:38PM EDT | 2024-07-19 | 1.20 | 1.10 | 1.25 | +0.31 | +34.83% | 10 | 10 | 20.83% |
| WMB240816C00040000 | 2024-04-24 1:42PM EDT | 2024-08-16 | 1.40 | 1.40 | 1.50 | +0.17 | +13.82% | 6 | 579 | 20.95% |
| WMB241115C00040000 | 2024-04-19 2:21PM EDT | 2024-11-15 | 1.79 | 2.05 | 2.25 | 0.00 | - | 6 | 365 | 22.02% |
| WMB250117C00040000 | 2024-04-24 1:40PM EDT | 2025-01-17 | 2.60 | 2.55 | 2.75 | +0.17 | +7.00% | 66 | 12,903 | 23.00% |
| WMB250620C00040000 | 2024-04-24 11:22AM EDT | 2025-06-20 | 3.40 | 3.40 | 5.60 | +0.17 | +5.26% | 106 | 3,274 | 35.30% |
| WMB260116C00040000 | 2024-04-23 1:28PM EDT | 2026-01-16 | 4.10 | 4.10 | 4.50 | +0.17 | +4.33% | 42 | 1,708 | 23.47% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240426P00040000 | 2024-04-10 9:30AM EDT | 2024-04-26 | 1.15 | 0.70 | 0.80 | 0.00 | - | - | 0 | 23.83% |
| WMB240503P00040000 | 2024-04-22 10:03AM EDT | 2024-05-03 | 1.72 | 0.85 | 0.95 | 0.00 | - | 22 | 11 | 19.53% |
| WMB240517P00040000 | 2024-04-23 10:04AM EDT | 2024-05-17 | 1.60 | 1.10 | 1.20 | 0.00 | - | 1 | 421 | 19.34% |
| WMB240621P00040000 | 2024-04-19 11:02AM EDT | 2024-06-21 | 2.40 | 1.60 | 1.75 | 0.00 | - | 11 | 624 | 21.31% |
| WMB240816P00040000 | 2024-04-18 9:42AM EDT | 2024-08-16 | 3.30 | 2.00 | 2.10 | 0.00 | - | 111 | 127 | 19.24% |
| WMB241115P00040000 | 2024-04-24 2:08PM EDT | 2024-11-15 | 2.75 | 2.60 | 2.75 | -0.65 | -19.12% | 2 | 14 | 19.92% |
| WMB250117P00040000 | 2024-04-19 10:29AM EDT | 2025-01-17 | 3.73 | 3.10 | 3.30 | 0.00 | - | 2 | 658 | 21.52% |
| WMB250620P00040000 | 2024-03-26 11:45AM EDT | 2025-06-20 | 4.50 | 3.80 | 6.10 | 0.00 | - | 803 | 808 | 33.84% |
| WMB260116P00040000 | 2024-03-26 12:42PM EDT | 2026-01-16 | 5.20 | 4.60 | 5.10 | 0.00 | - | 1 | 47 | 22.78% |
© 2024 Yahoo. All rights reserved.