The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:37.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240524C00037000 | 2024-04-18 3:00PM EDT | 2024-05-24 | 1.42 | 2.30 | 6.40 | 0.00 | - | 2 | 2 | 221.29% |
| WMB240531C00037000 | 2024-04-16 3:57PM EDT | 2024-05-31 | 1.60 | 2.20 | 6.30 | 0.00 | - | - | 141 | 129.20% |
| WMB240607C00037000 | 2024-05-03 11:17AM EDT | 2024-06-07 | 2.00 | 2.65 | 6.70 | 0.00 | - | 1 | 1 | 114.06% |
| WMB240621C00037000 | 2024-05-20 11:51AM EDT | 2024-06-21 | 4.70 | 4.40 | 4.90 | 0.00 | - | 51 | 6,487 | 35.25% |
| WMB240719C00037000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 4.45 | 2.75 | 6.70 | 0.00 | - | 4 | 15 | 62.48% |
| WMB240816C00037000 | 2024-05-17 3:47PM EDT | 2024-08-16 | 4.56 | 4.80 | 5.00 | 0.00 | - | 20 | 1,427 | 23.58% |
| WMB241115C00037000 | 2024-05-21 9:44AM EDT | 2024-11-15 | 5.20 | 5.20 | 5.50 | +0.18 | +3.59% | 68 | 338 | 23.12% |
| WMB250117C00037000 | 2024-05-20 3:53PM EDT | 2025-01-17 | 5.63 | 5.70 | 5.90 | 0.00 | - | 6 | 6,094 | 23.83% |
| WMB250620C00037000 | 2024-05-17 10:29AM EDT | 2025-06-20 | 5.90 | 5.20 | 7.80 | 0.00 | - | 1 | 1,040 | 31.71% |
| WMB260116C00037000 | 2024-05-20 10:40AM EDT | 2026-01-16 | 7.00 | 6.40 | 7.80 | 0.00 | - | 1 | 330 | 25.63% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240524P00037000 | 2024-05-08 10:44AM EDT | 2024-05-24 | 0.09 | 0.00 | 1.95 | 0.00 | - | 1 | 26 | 163.48% |
| WMB240531P00037000 | 2024-05-09 11:44AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 40.04% |
| WMB240607P00037000 | 2024-05-13 12:39PM EDT | 2024-06-07 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 80.71% |
| WMB240614P00037000 | 2024-05-20 9:30AM EDT | 2024-06-14 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 10 | 63.87% |
| WMB240621P00037000 | 2024-05-20 9:33AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 1,690 | 27.15% |
| WMB240719P00037000 | 2024-05-17 1:08PM EDT | 2024-07-19 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 545 | 21.97% |
| WMB240816P00037000 | 2024-05-20 11:34AM EDT | 2024-08-16 | 0.22 | 0.15 | 0.25 | 0.00 | - | 8 | 97 | 20.90% |
| WMB241115P00037000 | 2024-05-08 3:44PM EDT | 2024-11-15 | 1.20 | 0.55 | 0.75 | 0.00 | - | 2 | 24 | 21.75% |
| WMB250117P00037000 | 2024-05-20 2:45PM EDT | 2025-01-17 | 1.17 | 1.00 | 1.10 | 0.00 | - | 20 | 810 | 22.27% |
| WMB250620P00037000 | 2024-05-20 11:14AM EDT | 2025-06-20 | 1.85 | 1.20 | 2.60 | 0.00 | - | 150 | 2,027 | 27.97% |
| WMB260116P00037000 | 2024-05-20 1:48PM EDT | 2026-01-16 | 2.90 | 1.15 | 4.10 | 0.00 | - | 6 | 73 | 30.63% |
© 2024 Yahoo. All rights reserved.