Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517C00310000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 5.85 | 5.60 | 6.20 | +3.40 | +138.78% | 27 | 380 | 35.78% |
| WSM240621C00310000 | 2024-05-03 3:20PM EDT | 2024-06-21 | 18.01 | 17.60 | 18.10 | +6.11 | +51.34% | 40 | 76 | 46.00% |
| WSM240719C00310000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 21.65 | 21.00 | 21.60 | +6.65 | +44.33% | 37 | 341 | 42.96% |
| WSM240816C00310000 | 2024-05-03 11:45AM EDT | 2024-08-16 | 25.70 | 24.00 | 24.90 | +10.00 | +63.69% | 6 | 36 | 41.85% |
| WSM241018C00310000 | 2024-04-23 10:49AM EDT | 2024-10-18 | 22.30 | 32.30 | 33.40 | 0.00 | - | 1 | 8 | 43.41% |
| WSM241115C00310000 | 2024-03-20 10:27AM EDT | 2024-11-15 | 31.76 | 22.20 | 25.70 | 0.00 | - | - | 1 | 31.53% |
| WSM250117C00310000 | 2024-04-19 12:11PM EDT | 2025-01-17 | 27.76 | 41.10 | 43.60 | 0.00 | - | 1 | 9 | 44.99% |
| WSM260116C00310000 | 2024-03-26 10:02AM EDT | 2026-01-16 | 74.55 | 52.20 | 54.30 | 0.00 | - | 1 | 2 | 35.84% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517P00310000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 10.90 | 10.40 | 11.00 | -16.40 | -60.07% | 78 | 124 | 33.64% |
| WSM240621P00310000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 21.20 | 21.00 | 21.50 | -13.40 | -38.73% | 68 | 71 | 41.74% |
| WSM240719P00310000 | 2024-05-03 11:53AM EDT | 2024-07-19 | 24.20 | 23.80 | 24.20 | -10.30 | -29.86% | 22 | 65 | 38.14% |
| WSM240816P00310000 | 2024-05-01 2:47PM EDT | 2024-08-16 | 38.60 | 26.30 | 26.90 | 0.00 | - | 2 | 50 | 36.80% |
| WSM241018P00310000 | 2024-05-01 2:43PM EDT | 2024-10-18 | 43.20 | 32.50 | 34.40 | 0.00 | - | 1 | 51 | 38.20% |
| WSM241115P00310000 | 2024-04-10 3:14PM EDT | 2024-11-15 | 42.21 | 33.60 | 36.20 | 0.00 | - | 1 | 1 | 37.39% |
| WSM250117P00310000 | 2024-04-30 9:42AM EDT | 2025-01-17 | 46.80 | 37.40 | 39.80 | 0.00 | - | 3 | 4 | 36.06% |
| WSM250620P00310000 | 2024-04-26 2:46PM EDT | 2025-06-20 | 55.90 | 46.40 | 49.00 | 0.00 | - | 12 | 12 | 35.73% |
© 2024 Yahoo. All rights reserved.