Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517C00270000 | 2024-05-03 2:02PM EDT | 2024-05-17 | 36.04 | 34.00 | 37.30 | +13.14 | +57.38% | 11 | 531 | 59.58% |
| WSM240621C00270000 | 2024-05-02 3:34PM EDT | 2024-06-21 | 32.40 | 41.60 | 43.20 | 0.00 | - | 4 | 40 | 51.44% |
| WSM240719C00270000 | 2024-05-02 3:34PM EDT | 2024-07-19 | 35.40 | 44.60 | 46.30 | 0.00 | - | 1 | 95 | 48.10% |
| WSM240816C00270000 | 2024-04-19 1:56PM EDT | 2024-08-16 | 31.80 | 47.10 | 48.40 | 0.00 | - | 7 | 21 | 45.14% |
| WSM241115C00270000 | 2024-03-28 12:46PM EDT | 2024-11-15 | 70.90 | 41.00 | 43.20 | 0.00 | - | 2 | 2 | 25.71% |
| WSM250117C00270000 | 2024-04-22 2:24PM EDT | 2025-01-17 | 47.42 | 62.10 | 66.00 | 0.00 | - | 3 | 97 | 48.65% |
| WSM260116C00270000 | 2024-04-12 12:06PM EDT | 2026-01-16 | 78.00 | 85.10 | 88.70 | 0.00 | - | 1 | 2 | 47.52% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517P00270000 | 2024-05-03 2:13PM EDT | 2024-05-17 | 0.55 | 0.45 | 0.60 | -1.42 | -72.08% | 30 | 272 | 40.06% |
| WSM240621P00270000 | 2024-05-03 12:03PM EDT | 2024-06-21 | 6.51 | 5.90 | 6.30 | -2.79 | -30.00% | 26 | 327 | 44.78% |
| WSM240719P00270000 | 2024-05-03 11:11AM EDT | 2024-07-19 | 8.47 | 8.00 | 8.40 | -3.23 | -27.61% | 5 | 551 | 40.81% |
| WSM240816P00270000 | 2024-05-03 3:41PM EDT | 2024-08-16 | 10.30 | 9.80 | 10.50 | -5.40 | -34.39% | 6 | 36 | 39.09% |
| WSM241018P00270000 | 2024-05-01 3:35PM EDT | 2024-10-18 | 21.20 | 14.40 | 15.80 | 0.00 | - | 1 | 5 | 38.75% |
| WSM241115P00270000 | 2024-04-23 12:14PM EDT | 2024-11-15 | 23.20 | 16.00 | 18.60 | 0.00 | - | 1 | 47 | 39.59% |
| WSM250117P00270000 | 2024-04-23 2:14PM EDT | 2025-01-17 | 26.64 | 19.70 | 22.00 | 0.00 | - | 2 | 4 | 38.30% |
| WSM250620P00270000 | 2024-04-18 12:51PM EDT | 2025-06-20 | 35.58 | 28.40 | 30.80 | 0.00 | - | - | 1 | 38.11% |
© 2024 Yahoo. All rights reserved.