UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,423.50 -15.00 (-0.62%) DOW
39,826.85 +20.08 (+0.05%) Bitcoin GBP
54,801.18 +711.10 (+1.31%)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240524C00037000 | 2024-04-18 3:00PM EDT | 37.00 | 1.42 | 2.30 | 6.40 | 0.00 | - | 2 | 2 | 218.36% |
| WMB240524C00038000 | 2024-05-13 3:07PM EDT | 38.00 | 1.88 | 2.55 | 5.60 | 0.00 | - | 4 | 14 | 95.90% |
| WMB240524C00039000 | 2024-05-17 1:03PM EDT | 39.00 | 2.20 | 2.60 | 3.30 | 0.00 | - | 3 | 978 | 67.19% |
| WMB240524C00040000 | 2024-05-21 10:40AM EDT | 40.00 | 1.85 | 1.70 | 1.95 | +0.20 | +12.12% | 4 | 587 | 49.90% |
| WMB240524C00041000 | 2024-05-21 10:04AM EDT | 41.00 | 0.81 | 0.75 | 0.90 | +0.32 | +65.31% | 3 | 67 | 27.74% |
| WMB240524C00042000 | 2024-05-21 2:03PM EDT | 42.00 | 0.16 | 0.10 | 0.20 | +0.06 | +60.00% | 98 | 32 | 19.04% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240524P00033000 | 2024-04-18 10:14AM EDT | 33.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 13 | 163.48% |
| WMB240524P00036000 | 2024-04-17 11:15AM EDT | 36.00 | 0.34 | 0.00 | 2.15 | 0.00 | - | - | 10 | 193.75% |
| WMB240524P00037000 | 2024-05-08 10:44AM EDT | 37.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 26 | 172.07% |
| WMB240524P00037500 | 2024-05-07 10:12AM EDT | 37.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1,469 | 53.13% |
| WMB240524P00038000 | 2024-05-15 11:36AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 62 | 54.69% |
| WMB240524P00038500 | 2024-05-10 3:06PM EDT | 38.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 7 | 104 | 48.44% |
| WMB240524P00039000 | 2024-05-17 10:46AM EDT | 39.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 6 | 594 | 89.26% |
| WMB240524P00040000 | 2024-05-20 3:30PM EDT | 40.00 | 0.01 | 0.00 | 2.05 | 0.00 | - | 10 | 132 | 102.15% |
| WMB240524P00041000 | 2024-05-21 9:52AM EDT | 41.00 | 0.09 | 0.00 | 0.10 | -0.06 | -40.00% | 5 | 32 | 19.63% |
© 2024 Yahoo. All rights reserved.