UK markets open in 6 hours 26 minutes
NIKKEI 225
38,274.95 -130.71 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.19 -0.74 (-0.90%) GOLD FUTURES
2,299.20 -3.70 (-0.16%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,080.42 -3,126.62 (-6.11%)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240503C00036500 | 2024-04-17 1:55PM EDT | 36.50 | 1.52 | 0.20 | 4.00 | 0.00 | - | - | 2 | 64.45% |
| WMB240503C00037000 | 2024-04-29 3:29PM EDT | 37.00 | 2.19 | 0.15 | 2.85 | 0.00 | - | 4 | 7 | 154.30% |
| WMB240503C00037500 | 2024-04-19 2:06PM EDT | 37.50 | 1.00 | 0.90 | 1.00 | -0.15 | -13.04% | 1 | 68 | 32.42% |
| WMB240503C00038000 | 2024-04-30 1:13PM EDT | 38.00 | 0.71 | 0.50 | 0.60 | -0.59 | -45.38% | 20 | 47 | 28.52% |
| WMB240503C00038500 | 2024-04-30 2:42PM EDT | 38.50 | 0.40 | 0.20 | 0.30 | -0.31 | -43.66% | 3 | 37 | 26.37% |
| WMB240503C00039000 | 2024-04-30 2:46PM EDT | 39.00 | 0.20 | 0.05 | 0.15 | -0.30 | -60.00% | 3 | 366 | 27.74% |
| WMB240503C00040000 | 2024-04-30 11:45AM EDT | 40.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 7 | 108 | 53.13% |
| WMB240503C00041000 | 2024-04-26 1:19PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 208 | 57.81% |
| WMB240503C00042000 | 2024-04-29 3:29PM EDT | 42.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 53.91% |
| WMB240503C00043000 | 2024-04-22 10:24AM EDT | 43.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 191.21% |
| WMB240503C00044000 | 2024-04-25 10:26AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 514 | 518 | 76.56% |
| WMB240503C00045000 | 2024-04-26 11:02AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 85.94% |
| WMB240503C00046000 | 2024-04-26 11:02AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 96.09% |
| WMB240503C00047000 | 2024-04-24 2:07PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 106.25% |
| WMB240503C00048000 | 2024-04-25 10:02AM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 114.84% |
| WMB240503C00049000 | 2024-04-26 9:41AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 123.44% |
| WMB240503C00050000 | 2024-04-26 9:41AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 132.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240503P00030000 | 2024-04-25 10:02AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 128.13% |
| WMB240503P00031000 | 2024-04-25 10:26AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 114.06% |
| WMB240503P00034000 | 2024-04-01 9:31AM EDT | 34.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 7 | 70.31% |
| WMB240503P00036000 | 2024-04-12 3:50PM EDT | 36.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 47.66% |
| WMB240503P00037000 | 2024-04-17 10:38AM EDT | 37.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 38.28% |
| WMB240503P00037500 | 2024-04-19 9:31AM EDT | 37.50 | 0.50 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 28.13% |
| WMB240503P00038000 | 2024-04-30 2:37PM EDT | 38.00 | 0.07 | 0.10 | 0.20 | -0.03 | -30.00% | 21 | 37 | 25.39% |
| WMB240503P00038500 | 2024-04-30 10:10AM EDT | 38.50 | 0.25 | 0.30 | 0.40 | +0.09 | +56.25% | 11 | 17 | 23.44% |
| WMB240503P00039000 | 2024-04-30 3:46PM EDT | 39.00 | 0.64 | 0.65 | 0.75 | +0.34 | +113.33% | 2 | 94 | 24.22% |
| WMB240503P00040000 | 2024-04-29 9:56AM EDT | 40.00 | 0.80 | 0.95 | 2.55 | 0.00 | - | 1 | 12 | 112.89% |
© 2024 Yahoo. All rights reserved.