UK markets open in 6 hours 7 minutes
NIKKEI 225
38,758.64 -188.29 (-0.48%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.50 -0.40 (-0.02%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,162.42 -958.27 (-1.71%)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240524C00039000 | 2024-05-17 1:03PM EDT | 2024-05-24 | 2.20 | 2.65 | 4.70 | 0.00 | - | 3 | 978 | 135.94% |
| WMB240531C00039000 | 2024-05-21 9:33AM EDT | 2024-05-31 | 2.40 | 0.85 | 4.80 | +0.27 | +12.68% | 1 | 113 | 121.00% |
| WMB240607C00039000 | 2024-05-21 10:01AM EDT | 2024-06-07 | 2.85 | 1.00 | 4.90 | +0.24 | +9.20% | 22 | 23 | 95.90% |
| WMB240614C00039000 | 2024-05-09 9:30AM EDT | 2024-06-14 | 1.12 | 1.00 | 4.90 | 0.00 | - | 3 | 16 | 80.66% |
| WMB240621C00039000 | 2024-05-20 10:56AM EDT | 2024-06-21 | 2.62 | 0.75 | 4.90 | 0.00 | - | 12 | 209 | 71.00% |
| WMB240628C00039000 | 2024-05-17 11:48AM EDT | 2024-06-28 | 2.40 | 1.65 | 3.00 | 0.00 | - | 2 | 3 | 20.95% |
| WMB240719C00039000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 2.55 | 1.70 | 4.90 | 0.00 | - | 21 | 244 | 51.47% |
| WMB240816C00039000 | 2024-05-16 3:49PM EDT | 2024-08-16 | 2.70 | 3.20 | 3.40 | 0.00 | - | 20 | 714 | 21.00% |
| WMB241115C00039000 | 2024-05-21 9:56AM EDT | 2024-11-15 | 3.70 | 3.40 | 4.10 | +0.39 | +11.78% | 18 | 7,768 | 21.92% |
| WMB250117C00039000 | 2024-05-21 3:49PM EDT | 2025-01-17 | 4.45 | 4.30 | 4.70 | +0.35 | +8.54% | 1 | 3 | 23.83% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240524P00039000 | 2024-05-17 10:46AM EDT | 2024-05-24 | 0.50 | 0.00 | 0.05 | 0.00 | - | 6 | 594 | 49.61% |
| WMB240531P00039000 | 2024-05-15 3:00PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 310 | 36.13% |
| WMB240607P00039000 | 2024-05-20 11:48AM EDT | 2024-06-07 | 0.05 | 0.00 | 2.15 | -0.07 | -58.33% | 3 | 131 | 63.04% |
| WMB240614P00039000 | 2024-05-16 12:05PM EDT | 2024-06-14 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 31.25% |
| WMB240621P00039000 | 2024-05-17 12:58PM EDT | 2024-06-21 | 0.17 | 0.05 | 0.10 | 0.00 | - | 3 | 150 | 18.26% |
| WMB240628P00039000 | 2024-05-21 10:00AM EDT | 2024-06-28 | 0.15 | 0.10 | 0.25 | -0.37 | -71.15% | 12 | 9 | 21.92% |
| WMB240719P00039000 | 2024-05-21 2:12PM EDT | 2024-07-19 | 0.25 | 0.20 | 0.30 | -0.09 | -26.47% | 91 | 115 | 18.80% |
| WMB240816P00039000 | 2024-05-20 11:07AM EDT | 2024-08-16 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 3 | 261 | 19.04% |
| WMB241115P00039000 | 2024-04-25 1:39PM EDT | 2024-11-15 | 2.20 | 1.00 | 1.15 | 0.00 | - | - | 1 | 20.24% |
© 2024 Yahoo. All rights reserved.