The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB241115C00030000 | 2024-04-19 3:28PM EDT | 30.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| WMB241115C00031000 | 2024-05-09 2:48PM EDT | 31.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1,731 | 0.00% |
| WMB241115C00032000 | 2024-05-03 12:48PM EDT | 32.00 | 7.15 | 7.70 | 11.50 | 0.00 | - | 2 | 2 | 56.08% |
| WMB241115C00033000 | 2024-05-24 9:48AM EDT | 33.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3,847 | 0.00% |
| WMB241115C00034000 | 2024-05-23 2:16PM EDT | 34.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| WMB241115C00035000 | 2024-05-28 1:14PM EDT | 35.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| WMB241115C00036000 | 2024-05-28 9:50AM EDT | 36.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 32 | 63 | 0.00% |
| WMB241115C00037000 | 2024-05-28 9:45AM EDT | 37.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 0.00% |
| WMB241115C00038000 | 2024-05-31 11:32AM EDT | 38.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 0.00% |
| WMB241115C00039000 | 2024-05-31 2:55PM EDT | 39.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 7,786 | 0.00% |
| WMB241115C00040000 | 2024-05-30 11:22AM EDT | 40.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 584 | 0.00% |
| WMB241115C00041000 | 2024-05-31 3:49PM EDT | 41.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4,287 | 0.00% |
| WMB241115C00042000 | 2024-05-31 12:49PM EDT | 42.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 231 | 0.39% |
| WMB241115C00043000 | 2024-05-28 3:41PM EDT | 43.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 61 | 340 | 1.56% |
| WMB241115C00044000 | 2024-05-31 9:52AM EDT | 44.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 54 | 401 | 3.13% |
| WMB241115C00045000 | 2024-05-28 3:55PM EDT | 45.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 3.13% |
| WMB241115C00046000 | 2024-05-21 1:26PM EDT | 46.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 3.13% |
| WMB241115C00047000 | 2024-05-29 3:51PM EDT | 47.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 6.25% |
| WMB241115C00048000 | 2024-05-28 12:20PM EDT | 48.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 6.25% |
| WMB241115C00050000 | 2024-05-20 12:07PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB241115P00029000 | 2024-04-15 12:42PM EDT | 29.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 10 | 16 | 54.93% |
| WMB241115P00030000 | 2024-05-17 1:13PM EDT | 30.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 12.50% |
| WMB241115P00031000 | 2024-04-30 3:52PM EDT | 31.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 30.27% |
| WMB241115P00032000 | 2024-05-14 1:39PM EDT | 32.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| WMB241115P00033000 | 2024-05-14 10:37AM EDT | 33.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| WMB241115P00034000 | 2024-05-20 10:48AM EDT | 34.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| WMB241115P00035000 | 2024-05-23 12:42PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 95 | 6.25% |
| WMB241115P00036000 | 2024-05-31 10:06AM EDT | 36.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| WMB241115P00037000 | 2024-05-30 11:18AM EDT | 37.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 3.13% |
| WMB241115P00038000 | 2024-05-31 3:56PM EDT | 38.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 20 | 77 | 3.13% |
| WMB241115P00039000 | 2024-05-28 11:52AM EDT | 39.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| WMB241115P00040000 | 2024-05-31 3:43PM EDT | 40.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 25 | 44 | 1.56% |
| WMB241115P00041000 | 2024-05-30 12:30PM EDT | 41.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.78% |
| WMB241115P00042000 | 2024-05-20 3:56PM EDT | 42.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1,001 | 1,238 | 0.00% |
| WMB241115P00043000 | 2024-05-31 9:44AM EDT | 43.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| WMB241115P00044000 | 2024-04-30 10:55AM EDT | 44.00 | 5.80 | 3.70 | 5.70 | 0.00 | - | 2 | 1 | 37.87% |
| WMB241115P00045000 | 2024-04-30 10:23AM EDT | 45.00 | 6.90 | 4.20 | 5.40 | 0.00 | - | - | 33 | 29.05% |
© 2024 Yahoo. All rights reserved.