The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510C00045000 | 2024-04-23 9:47AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 1 | 118.16% |
| WMB240517C00045000 | 2024-04-03 2:49PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 51.17% |
| WMB240621C00045000 | 2024-04-15 10:07AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.95 | 0.00 | - | 2 | 147 | 52.30% |
| WMB240816C00045000 | 2024-04-19 3:46PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.20 | 0.00 | - | 4 | 104 | 21.29% |
| WMB241115C00045000 | 2024-04-18 9:37AM EDT | 2024-11-15 | 0.31 | 0.40 | 0.55 | 0.00 | - | 1 | 21 | 21.07% |
| WMB250117C00045000 | 2024-05-02 3:10PM EDT | 2025-01-17 | 0.80 | 0.70 | 0.85 | 0.00 | - | 94 | 2,407 | 21.56% |
| WMB250620C00045000 | 2024-05-01 2:19PM EDT | 2025-06-20 | 1.30 | 0.35 | 1.65 | 0.00 | - | 1 | 644 | 22.95% |
| WMB260116C00045000 | 2024-05-03 3:19PM EDT | 2026-01-16 | 2.05 | 2.00 | 2.35 | +0.05 | +2.50% | 7 | 172 | 22.49% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517P00045000 | 2023-11-24 10:51AM EDT | 2024-05-17 | 9.00 | 9.10 | 10.60 | 0.00 | - | 88 | 86 | 197.56% |
| WMB240621P00045000 | 2023-12-06 12:18PM EDT | 2024-06-21 | 9.30 | 9.20 | 9.40 | 0.00 | - | 20 | 0 | 92.68% |
| WMB250117P00045000 | 2024-04-30 10:58AM EDT | 2025-01-17 | 6.90 | 5.10 | 7.10 | 0.00 | - | 2 | 22 | 20.75% |
| WMB260116P00045000 | 2023-12-26 10:50AM EDT | 2026-01-16 | 10.48 | 10.50 | 11.20 | 0.00 | - | 20 | 20 | 35.38% |
© 2024 Yahoo. All rights reserved.