The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB260116C00025000 | 2024-03-28 2:26PM EDT | 25.00 | 14.50 | 14.30 | 16.30 | 0.00 | - | 2 | 37 | 0.00% |
| WMB260116C00028000 | 2024-03-18 12:05PM EDT | 28.00 | 10.03 | 10.40 | 10.90 | 0.00 | - | - | 10 | 0.00% |
| WMB260116C00030000 | 2024-05-07 10:40AM EDT | 30.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMB260116C00032000 | 2024-05-09 3:03PM EDT | 32.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WMB260116C00035000 | 2024-05-07 10:09AM EDT | 35.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMB260116C00037000 | 2024-05-29 10:52AM EDT | 37.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMB260116C00040000 | 2024-05-28 10:02AM EDT | 40.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| WMB260116C00042000 | 2024-05-30 12:30PM EDT | 42.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| WMB260116C00045000 | 2024-05-21 12:04PM EDT | 45.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| WMB260116C00047000 | 2024-05-28 1:37PM EDT | 47.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| WMB260116C00050000 | 2024-05-30 9:46AM EDT | 50.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| WMB260116C00055000 | 2024-03-28 10:08AM EDT | 55.00 | 0.55 | 0.50 | 0.85 | 0.00 | - | 1 | 1 | 20.18% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB260116P00018000 | 2023-12-26 11:04AM EDT | 18.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 1 | 21 | 47.22% |
| WMB260116P00020000 | 2024-02-20 1:51PM EDT | 20.00 | 0.55 | 0.25 | 0.60 | 0.00 | - | 1 | 2 | 42.07% |
| WMB260116P00023000 | 2024-03-01 12:00PM EDT | 23.00 | 0.73 | 0.40 | 0.75 | 0.00 | - | 13 | 31 | 37.43% |
| WMB260116P00025000 | 2024-05-23 11:21AM EDT | 25.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WMB260116P00028000 | 2024-05-22 1:07PM EDT | 28.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WMB260116P00030000 | 2024-05-23 11:21AM EDT | 30.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WMB260116P00032000 | 2024-05-29 11:09AM EDT | 32.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WMB260116P00035000 | 2024-05-28 12:11PM EDT | 35.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WMB260116P00037000 | 2024-05-31 3:56PM EDT | 37.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| WMB260116P00040000 | 2024-05-15 11:39AM EDT | 40.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| WMB260116P00042000 | 2024-03-26 11:42AM EDT | 42.00 | 6.40 | 3.50 | 7.00 | 0.00 | - | 1 | 1 | 32.04% |
| WMB260116P00045000 | 2023-12-26 10:50AM EDT | 45.00 | 10.48 | 10.50 | 11.20 | 0.00 | - | 20 | 20 | 43.10% |
| WMB260116P00050000 | 2023-11-06 4:34PM EDT | 50.00 | 14.25 | 13.00 | 15.60 | 0.00 | - | - | 5 | 47.42% |
© 2024 Yahoo. All rights reserved.