The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240816C00027000 | 2024-03-07 4:44PM EDT | 27.00 | 9.39 | 10.40 | 14.40 | 0.00 | - | - | 1 | 0.00% |
| WMB240816C00028000 | 2023-12-18 1:33PM EDT | 28.00 | 7.77 | 4.50 | 6.70 | 0.00 | - | - | 3 | 0.00% |
| WMB240816C00030000 | 2024-05-07 10:59AM EDT | 30.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMB240816C00031000 | 2024-03-06 11:43AM EDT | 31.00 | 5.93 | 6.50 | 10.60 | 0.00 | - | 179 | 263 | 36.33% |
| WMB240816C00032000 | 2024-02-26 2:46PM EDT | 32.00 | 3.50 | 5.00 | 8.40 | 0.00 | - | 1 | 11 | 0.00% |
| WMB240816C00033000 | 2024-05-29 10:52AM EDT | 33.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMB240816C00034000 | 2024-05-13 9:30AM EDT | 34.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WMB240816C00035000 | 2024-05-31 10:14AM EDT | 35.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| WMB240816C00036000 | 2024-05-31 1:20PM EDT | 36.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMB240816C00037000 | 2024-05-31 3:45PM EDT | 37.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMB240816C00038000 | 2024-05-31 9:52AM EDT | 38.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1,049 | 0.00% |
| WMB240816C00039000 | 2024-05-31 12:33PM EDT | 39.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMB240816C00040000 | 2024-05-28 9:45AM EDT | 40.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMB240816C00041000 | 2024-05-31 3:23PM EDT | 41.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMB240816C00042000 | 2024-05-31 12:32PM EDT | 42.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| WMB240816C00043000 | 2024-05-31 2:57PM EDT | 43.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WMB240816C00044000 | 2024-05-31 3:22PM EDT | 44.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| WMB240816C00045000 | 2024-05-31 2:20PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| WMB240816C00046000 | 2024-05-20 3:50PM EDT | 46.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240816P00020000 | 2024-01-24 3:33PM EDT | 20.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 1 | 11 | 137.16% |
| WMB240816P00025000 | 2024-02-01 1:06PM EDT | 25.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 78.81% |
| WMB240816P00026000 | 2024-02-14 11:15AM EDT | 26.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 52.73% |
| WMB240816P00027000 | 2024-03-12 9:30AM EDT | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| WMB240816P00028000 | 2024-03-12 9:30AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| WMB240816P00029000 | 2024-03-12 9:30AM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| WMB240816P00030000 | 2024-04-17 2:52PM EDT | 30.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 49 | 64.11% |
| WMB240816P00031000 | 2024-05-28 2:50PM EDT | 31.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| WMB240816P00032000 | 2024-03-14 9:38AM EDT | 32.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 881 | 44.82% |
| WMB240816P00033000 | 2024-03-21 10:03AM EDT | 33.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 5 | 229 | 40.72% |
| WMB240816P00034000 | 2024-05-21 9:56AM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| WMB240816P00035000 | 2024-05-13 1:56PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| WMB240816P00036000 | 2024-05-29 2:53PM EDT | 36.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| WMB240816P00037000 | 2024-05-29 10:47AM EDT | 37.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WMB240816P00038000 | 2024-05-29 10:46AM EDT | 38.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WMB240816P00039000 | 2024-05-29 12:28PM EDT | 39.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| WMB240816P00040000 | 2024-05-31 2:39PM EDT | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WMB240816P00041000 | 2024-05-31 1:31PM EDT | 41.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| WMB240816P00042000 | 2024-05-31 3:50PM EDT | 42.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 13 | 95 | 0.00% |
| WMB240816P00043000 | 2024-05-21 2:11PM EDT | 43.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.