The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB250620C00020000 | 2024-02-12 4:51PM EDT | 20.00 | 14.58 | 15.10 | 19.50 | 0.00 | - | - | 0 | 0.00% |
| WMB250620C00023000 | 2023-12-21 2:07PM EDT | 23.00 | 12.04 | 9.80 | 13.10 | 0.00 | - | - | 19 | 0.00% |
| WMB250620C00025000 | 2024-03-06 12:05PM EDT | 25.00 | 11.74 | 12.00 | 16.80 | 0.00 | - | 2 | 2 | 32.32% |
| WMB250620C00028000 | 2024-03-04 1:46PM EDT | 28.00 | 8.90 | 11.60 | 13.10 | 0.00 | - | 1 | 1 | 0.00% |
| WMB250620C00030000 | 2024-05-02 2:26PM EDT | 30.00 | 9.57 | 9.50 | 14.00 | 0.00 | - | 2 | 5 | 46.95% |
| WMB250620C00033000 | 2024-05-01 1:45PM EDT | 33.00 | 6.60 | 7.90 | 10.10 | 0.00 | - | 25 | 150 | 30.85% |
| WMB250620C00035000 | 2024-05-28 1:07PM EDT | 35.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WMB250620C00037000 | 2024-05-22 2:19PM EDT | 37.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMB250620C00040000 | 2024-05-24 11:46AM EDT | 40.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMB250620C00042000 | 2024-05-31 12:39PM EDT | 42.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| WMB250620C00045000 | 2024-05-28 2:16PM EDT | 45.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| WMB250620C00047000 | 2024-05-24 11:19AM EDT | 47.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 3.13% |
| WMB250620C00050000 | 2024-05-15 3:56PM EDT | 50.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| WMB250620C00055000 | 2024-05-15 11:18AM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| WMB250620C00060000 | 2024-05-30 2:46PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB250620P00020000 | 2024-05-24 9:56AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| WMB250620P00023000 | 2024-02-12 2:47PM EDT | 23.00 | 0.68 | 0.25 | 0.50 | 0.00 | - | 8 | 19 | 41.80% |
| WMB250620P00025000 | 2024-05-28 1:23PM EDT | 25.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WMB250620P00028000 | 2024-05-08 9:30AM EDT | 28.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WMB250620P00030000 | 2024-05-15 1:08PM EDT | 30.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| WMB250620P00033000 | 2024-05-20 3:18PM EDT | 33.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WMB250620P00035000 | 2024-05-28 1:27PM EDT | 35.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| WMB250620P00037000 | 2024-05-20 11:14AM EDT | 37.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| WMB250620P00040000 | 2024-05-17 2:00PM EDT | 40.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| WMB250620P00045000 | 2024-05-15 12:45PM EDT | 45.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.