The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240524C00040000 | 2024-05-20 10:38AM EDT | 2024-05-24 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 587 | 0.00% |
| WMB240531C00040000 | 2024-05-17 3:29PM EDT | 2024-05-31 | 1.42 | 0.00 | 0.00 | 0.00 | - | 29 | 502 | 0.00% |
| WMB240607C00040000 | 2024-05-17 2:27PM EDT | 2024-06-07 | 1.45 | 0.00 | 0.00 | 0.00 | - | 15 | 64 | 0.00% |
| WMB240614C00040000 | 2024-05-20 3:07PM EDT | 2024-06-14 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1,554 | 0.00% |
| WMB240621C00040000 | 2024-05-20 3:31PM EDT | 2024-06-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 51 | 9,250 | 0.00% |
| WMB240628C00040000 | 2024-05-17 12:21PM EDT | 2024-06-28 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| WMB240719C00040000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 22 | 348 | 0.00% |
| WMB240816C00040000 | 2024-05-20 3:57PM EDT | 2024-08-16 | 2.28 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| WMB241115C00040000 | 2024-05-20 12:37PM EDT | 2024-11-15 | 3.07 | 0.00 | 0.00 | 0.00 | - | 7 | 577 | 0.00% |
| WMB250117C00040000 | 2024-05-20 3:08PM EDT | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 60 | 12,997 | 0.00% |
| WMB250620C00040000 | 2024-05-17 2:42PM EDT | 2025-06-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WMB260116C00040000 | 2024-05-20 11:50AM EDT | 2026-01-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,809 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240524P00040000 | 2024-05-20 3:30PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 132 | 12.50% |
| WMB240531P00040000 | 2024-05-17 1:17PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 104 | 6.25% |
| WMB240607P00040000 | 2024-05-17 3:26PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| WMB240614P00040000 | 2024-05-15 1:35PM EDT | 2024-06-14 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| WMB240621P00040000 | 2024-05-20 3:20PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 112 | 396 | 3.13% |
| WMB240628P00040000 | 2024-05-20 2:10PM EDT | 2024-06-28 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WMB240719P00040000 | 2024-05-20 3:26PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 238 | 3.13% |
| WMB240816P00040000 | 2024-05-20 10:49AM EDT | 2024-08-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| WMB241115P00040000 | 2024-05-17 10:34AM EDT | 2024-11-15 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 1.56% |
| WMB250117P00040000 | 2024-05-20 3:54PM EDT | 2025-01-17 | 2.04 | 0.00 | 0.00 | 0.00 | - | 20 | 894 | 1.56% |
| WMB250620P00040000 | 2024-05-17 2:00PM EDT | 2025-06-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 895 | 0.78% |
| WMB260116P00040000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 0.78% |
© 2024 Yahoo. All rights reserved.