Mail

Canada markets closed

S&P/TSX
21,807.37
+98.93(+0.46%)
S&P 500
4,967.23
-43.89(-0.88%)
DOW
37,986.40
+211.02(+0.56%)
CAD/USD
0.7275
+0.0012(+0.16%)
CRUDE OIL
83.24
+0.51(+0.62%)
Bitcoin CAD
87,448.92
+3,440.01(+4.09%)

The Williams Companies, Inc. (WMB)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

38.51

+0.93

(+2.47%)

At close: 04:00PM EDT

38.55

+0.04

(+0.10%)

After hours:

07:55PM EDT

In The Money

Show:ListStraddle

Strike:42.00

CallsforApril 26, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
WMB240503C00042000	2024-04-08 10:15AM EDT	2024-05-03	0.06	0.00	0.05	0.00	-	4	11	27.54%
WMB240510C00042000	2024-04-08 12:24PM EDT	2024-05-10	0.18	0.00	0.15	0.00	-	3	74	29.40%
WMB240517C00042000	2024-04-12 11:03AM EDT	2024-05-17	0.15	0.00	0.10	0.00	-	16	123	22.85%
WMB240524C00042000	2024-04-10 9:48AM EDT	2024-05-24	0.16	0.05	0.15	0.00	-	-	2	22.75%
WMB240816C00042000	2024-04-17 1:20PM EDT	2024-08-16	0.58	0.55	0.70	+0.18	+45.00%	10	162	21.53%
WMB241115C00042000	2024-04-17 2:23PM EDT	2024-11-15	1.17	1.10	1.25	+0.24	+25.81%	1	57	21.67%
WMB250117C00042000	2024-04-19 12:51PM EDT	2025-01-17	1.55	1.55	1.65	+0.27	+21.09%	18	5,791	22.27%
WMB250620C00042000	2024-04-18 2:20PM EDT	2025-06-20	2.15	0.30	2.65	0.00	-	76	2,034	24.05%
WMB260116C00042000	2024-04-12 1:46PM EDT	2026-01-16	2.90	2.55	3.40	0.00	-	4	423	23.43%

PutsforApril 26, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
WMB240517P00042000	2024-04-17 1:43PM EDT	2024-05-17	4.60	1.40	5.70	0.00	-	35	130	83.35%
WMB240816P00042000	2024-04-10 9:39AM EDT	2024-08-16	3.70	3.90	4.10	0.00	-	6	54	20.29%
WMB250117P00042000	2024-04-19 10:37AM EDT	2025-01-17	5.10	4.80	5.00	-0.80	-13.56%	33	53	21.16%
WMB260116P00042000	2024-03-26 11:42AM EDT	2026-01-16	6.40	4.10	6.50	0.00	-	1	1	21.52%