The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB250117C00015000 | 2024-01-03 11:11AM EDT | 15.00 | 21.00 | 17.90 | 22.50 | 0.00 | - | 10 | 0 | 0.00% |
| WMB250117C00018000 | 2023-12-01 1:21PM EDT | 18.00 | 19.33 | 15.20 | 18.50 | 0.00 | - | 1 | 0 | 0.00% |
| WMB250117C00020000 | 2023-12-13 10:34AM EDT | 20.00 | 14.60 | 14.00 | 17.30 | 0.00 | - | 2 | 6 | 0.00% |
| WMB250117C00023000 | 2023-05-31 1:19PM EDT | 23.00 | 6.15 | 9.80 | 10.30 | 0.00 | - | 4 | 10 | 0.00% |
| WMB250117C00025000 | 2024-04-19 2:26PM EDT | 25.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 20 | 187 | 0.00% |
| WMB250117C00028000 | 2024-04-15 11:13AM EDT | 28.00 | 10.50 | 11.70 | 13.20 | 0.00 | - | 2 | 74 | 0.00% |
| WMB250117C00030000 | 2024-05-02 2:26PM EDT | 30.00 | 9.27 | 9.10 | 13.90 | 0.00 | - | 2 | 867 | 59.57% |
| WMB250117C00032000 | 2024-05-22 12:50PM EDT | 32.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WMB250117C00035000 | 2024-05-31 10:45AM EDT | 35.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 40 | 6,491 | 0.00% |
| WMB250117C00036000 | 2024-05-21 9:48AM EDT | 36.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMB250117C00037000 | 2024-05-31 1:23PM EDT | 37.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 5 | 6,078 | 0.00% |
| WMB250117C00038000 | 2024-05-29 12:25PM EDT | 38.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| WMB250117C00039000 | 2024-05-23 2:44PM EDT | 39.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| WMB250117C00040000 | 2024-05-31 12:25PM EDT | 40.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMB250117C00041000 | 2024-05-31 2:44PM EDT | 41.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 29 | 41 | 0.00% |
| WMB250117C00042000 | 2024-05-28 2:54PM EDT | 42.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| WMB250117C00043000 | 2024-05-30 10:04AM EDT | 43.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| WMB250117C00044000 | 2024-05-31 12:10PM EDT | 44.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WMB250117C00045000 | 2024-05-31 10:52AM EDT | 45.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| WMB250117C00046000 | 2024-05-31 12:21PM EDT | 46.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| WMB250117C00047000 | 2024-05-31 2:38PM EDT | 47.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WMB250117C00048000 | 2024-05-31 12:27PM EDT | 48.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 3.13% |
| WMB250117C00050000 | 2024-05-31 3:40PM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 614 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB250117P00015000 | 2023-12-13 11:05AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 62 | 60.94% |
| WMB250117P00018000 | 2024-01-30 12:37PM EDT | 18.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 89 | 50.78% |
| WMB250117P00020000 | 2024-04-03 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,285 | 25.00% |
| WMB250117P00023000 | 2024-05-22 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WMB250117P00025000 | 2024-05-24 1:15PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WMB250117P00028000 | 2024-04-25 10:41AM EDT | 28.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 15 | 7,382 | 34.23% |
| WMB250117P00030000 | 2024-05-22 1:08PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WMB250117P00032000 | 2024-05-23 1:19PM EDT | 32.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| WMB250117P00033000 | 2024-05-21 11:48AM EDT | 33.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| WMB250117P00034000 | 2024-05-21 11:38AM EDT | 34.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| WMB250117P00035000 | 2024-05-23 3:48PM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 172 | 5,348 | 6.25% |
| WMB250117P00036000 | 2024-05-28 12:22PM EDT | 36.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WMB250117P00037000 | 2024-05-30 11:06AM EDT | 37.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| WMB250117P00038000 | 2024-05-29 2:02PM EDT | 38.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 8 | 316 | 3.13% |
| WMB250117P00039000 | 2024-05-23 3:01PM EDT | 39.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 20 | 1.56% |
| WMB250117P00040000 | 2024-05-22 2:21PM EDT | 40.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| WMB250117P00042000 | 2024-05-29 3:48PM EDT | 42.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 12 | 218 | 0.00% |
| WMB250117P00045000 | 2024-05-16 12:17PM EDT | 45.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| WMB250117P00047000 | 2024-05-28 9:45AM EDT | 47.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WMB250117P00050000 | 2023-12-06 3:05PM EDT | 50.00 | 14.50 | 13.10 | 16.90 | 0.00 | - | 12 | 0 | 71.70% |
© 2024 Yahoo. All rights reserved.