Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621C00350000 | 2024-06-17 1:16PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 176 | 57.42% |
| WSM240719C00350000 | 2024-06-14 11:49AM EDT | 2024-07-19 | 1.60 | 1.40 | 1.90 | 0.00 | - | 13 | 296 | 37.55% |
| WSM240816C00350000 | 2024-06-17 12:35PM EDT | 2024-08-16 | 4.55 | 4.30 | 6.30 | -2.73 | -37.50% | 1 | 68 | 41.17% |
| WSM240920C00350000 | 2024-06-14 10:11AM EDT | 2024-09-20 | 13.04 | 10.50 | 12.10 | 0.00 | - | - | 1 | 43.98% |
| WSM241018C00350000 | 2024-06-06 2:54PM EDT | 2024-10-18 | 9.73 | 13.20 | 14.00 | 0.00 | - | 1 | 18 | 41.65% |
| WSM241115C00350000 | 2024-06-17 1:25PM EDT | 2024-11-15 | 16.63 | 16.50 | 17.80 | +6.32 | +61.30% | 1 | 4 | 42.85% |
| WSM250117C00350000 | 2024-06-04 12:52PM EDT | 2025-01-17 | 13.70 | 22.60 | 24.50 | 0.00 | - | 2 | 64 | 43.52% |
| WSM250321C00350000 | 2024-06-12 9:34AM EDT | 2025-03-21 | 30.00 | 27.40 | 30.60 | 0.00 | - | 1 | 2 | 44.12% |
| WSM250620C00350000 | 2024-06-17 12:06PM EDT | 2025-06-20 | 33.79 | 34.10 | 37.30 | -6.59 | -16.32% | 6 | 21 | 43.80% |
| WSM260116C00350000 | 2024-06-13 10:45AM EDT | 2026-01-16 | 57.70 | 47.60 | 51.50 | 0.00 | - | 1 | 10 | 44.23% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621P00350000 | 2024-05-22 12:02PM EDT | 2024-06-21 | 55.60 | 43.90 | 46.90 | 0.00 | - | - | 0 | 78.81% |
| WSM240719P00350000 | 2024-04-08 12:24PM EDT | 2024-07-19 | 49.70 | 51.00 | 54.20 | 0.00 | - | 4 | 6 | 61.50% |
| WSM240816P00350000 | 2024-05-22 2:41PM EDT | 2024-08-16 | 67.82 | 47.40 | 49.20 | 0.00 | - | 6 | 6 | 35.71% |
| WSM241018P00350000 | 2024-05-23 11:09AM EDT | 2024-10-18 | 67.30 | 53.10 | 56.10 | 0.00 | - | - | 2 | 37.28% |
| WSM241115P00350000 | 2024-05-17 11:21AM EDT | 2024-11-15 | 55.00 | 57.60 | 61.50 | 0.00 | - | 2 | 2 | 41.28% |
| WSM250620P00350000 | 2024-06-04 11:30AM EDT | 2025-06-20 | 84.00 | 66.60 | 71.00 | 0.00 | - | 11 | 11 | 34.59% |
© 2024 Yahoo. All rights reserved.