Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240920C00250000 | 2024-06-07 1:42PM EDT | 250.00 | 55.50 | 56.20 | 58.20 | 0.00 | - | 1 | 1 | 50.54% |
| WSM240920C00260000 | 2024-06-21 3:28PM EDT | 260.00 | 50.70 | 48.70 | 50.60 | 0.00 | - | 1 | 2 | 49.21% |
| WSM240920C00280000 | 2024-06-25 12:19PM EDT | 280.00 | 37.50 | 35.90 | 36.70 | -4.50 | -10.71% | 1 | 45 | 46.40% |
| WSM240920C00290000 | 2024-06-25 3:51PM EDT | 290.00 | 28.10 | 29.10 | 31.00 | -16.97 | -37.65% | 1 | 2 | 45.86% |
| WSM240920C00300000 | 2024-06-24 12:25PM EDT | 300.00 | 28.90 | 25.20 | 26.00 | 0.00 | - | 6 | 297 | 45.51% |
| WSM240920C00310000 | 2024-06-21 2:40PM EDT | 310.00 | 20.65 | 20.80 | 21.50 | 0.00 | - | 2 | 6 | 45.00% |
| WSM240920C00320000 | 2024-06-25 3:02PM EDT | 320.00 | 14.00 | 17.00 | 17.50 | -3.00 | -17.65% | 40 | 26 | 44.38% |
| WSM240920C00330000 | 2024-06-17 10:47AM EDT | 330.00 | 14.37 | 13.70 | 14.30 | 0.00 | - | 5 | 3 | 44.22% |
| WSM240920C00340000 | 2024-06-25 3:51PM EDT | 340.00 | 9.81 | 11.00 | 11.50 | -2.69 | -21.52% | 1 | 7 | 43.89% |
| WSM240920C00350000 | 2024-06-20 9:33AM EDT | 350.00 | 15.86 | 8.70 | 9.50 | 0.00 | - | - | 1 | 44.30% |
| WSM240920C00360000 | 2024-06-11 11:20AM EDT | 360.00 | 6.10 | 7.00 | 7.60 | 0.00 | - | - | 3 | 44.16% |
| WSM240920C00380000 | 2024-06-12 12:28PM EDT | 380.00 | 7.00 | 4.30 | 4.80 | 0.00 | - | - | 1 | 44.01% |
| WSM240920C00400000 | 2024-06-14 11:00AM EDT | 400.00 | 3.87 | 2.70 | 3.00 | 0.00 | - | - | 1 | 44.01% |
| WSM240920C00430000 | 2024-06-14 11:00AM EDT | 430.00 | 1.87 | 1.25 | 1.65 | 0.00 | - | - | 1 | 45.25% |
| WSM240920C00450000 | 2024-06-20 9:48AM EDT | 450.00 | 1.65 | 0.20 | 1.30 | 0.00 | - | - | 1 | 47.33% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240920P00190000 | 2024-06-04 12:50PM EDT | 190.00 | 1.25 | 0.45 | 1.40 | 0.00 | - | 1 | 1 | 52.38% |
| WSM240920P00200000 | 2024-06-12 9:40AM EDT | 200.00 | 1.19 | 0.80 | 1.75 | 0.00 | - | - | 1 | 50.34% |
| WSM240920P00210000 | 2024-06-12 9:40AM EDT | 210.00 | 1.54 | 1.55 | 1.85 | 0.00 | - | 1 | 2 | 49.06% |
| WSM240920P00220000 | 2024-06-14 2:31PM EDT | 220.00 | 2.34 | 2.05 | 2.70 | 0.00 | - | - | 5 | 48.15% |
| WSM240920P00230000 | 2024-06-25 11:33AM EDT | 230.00 | 2.75 | 3.20 | 3.60 | -0.75 | -21.43% | 1 | 2 | 46.35% |
| WSM240920P00240000 | 2024-05-30 3:59PM EDT | 240.00 | 4.60 | 4.50 | 5.10 | 0.00 | - | 2 | 2 | 45.70% |
| WSM240920P00250000 | 2024-06-25 12:53PM EDT | 250.00 | 6.80 | 6.20 | 6.90 | +1.50 | +28.30% | 6 | 26 | 44.71% |
| WSM240920P00260000 | 2024-06-25 2:36PM EDT | 260.00 | 10.57 | 8.50 | 9.20 | +2.67 | +33.80% | 1 | 8 | 43.85% |
| WSM240920P00270000 | 2024-06-21 3:52PM EDT | 270.00 | 10.80 | 11.40 | 12.10 | 0.00 | - | 3 | 11 | 43.16% |
| WSM240920P00280000 | 2024-06-21 10:06AM EDT | 280.00 | 15.35 | 14.90 | 15.80 | 0.00 | - | 1 | 1,315 | 42.88% |
| WSM240920P00290000 | 2024-06-18 11:44AM EDT | 290.00 | 17.10 | 19.20 | 20.20 | 0.00 | - | 1 | 5 | 42.69% |
| WSM240920P00300000 | 2024-06-18 2:17PM EDT | 300.00 | 17.60 | 24.00 | 24.90 | 0.00 | - | 4 | 681 | 41.91% |
| WSM240920P00310000 | 2024-06-18 3:40PM EDT | 310.00 | 21.08 | 29.60 | 30.50 | 0.00 | - | 2 | 7 | 41.58% |
| WSM240920P00320000 | 2024-06-25 2:22PM EDT | 320.00 | 42.40 | 35.60 | 36.50 | +11.00 | +35.03% | 16 | 10 | 40.88% |
| WSM240920P00340000 | 2024-06-03 3:46PM EDT | 340.00 | 48.60 | 49.60 | 51.50 | 0.00 | - | 2 | 2 | 41.97% |
© 2024 Yahoo. All rights reserved.