UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,427.30 -11.20 (-0.46%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,679.96 -301.25 (-0.55%)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:41.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240524C00041000 | 2024-05-21 10:04AM EDT | 2024-05-24 | 0.81 | 0.75 | 0.95 | +0.32 | +65.31% | 3 | 67 | 25.98% |
| WMB240531C00041000 | 2024-05-21 10:00AM EDT | 2024-05-31 | 1.00 | 0.90 | 1.20 | +0.25 | +33.33% | 10 | 212 | 25.78% |
| WMB240607C00041000 | 2024-05-21 3:30PM EDT | 2024-06-07 | 1.10 | 1.00 | 1.10 | +0.33 | +42.86% | 26 | 110 | 17.09% |
| WMB240614C00041000 | 2024-05-21 1:30PM EDT | 2024-06-14 | 1.19 | 1.00 | 2.80 | +0.57 | +91.94% | 127 | 14 | 55.23% |
| WMB240621C00041000 | 2024-05-21 3:48PM EDT | 2024-06-21 | 1.15 | 1.05 | 1.20 | +0.28 | +32.18% | 132 | 4,426 | 15.09% |
| WMB240628C00041000 | 2024-05-21 10:28AM EDT | 2024-06-28 | 1.20 | 1.15 | 1.30 | +0.15 | +14.29% | 13 | 15 | 15.67% |
| WMB240719C00041000 | 2024-05-21 12:22PM EDT | 2024-07-19 | 1.45 | 1.35 | 1.45 | +0.25 | +20.83% | 6 | 184 | 15.02% |
| WMB240816C00041000 | 2024-05-21 2:42PM EDT | 2024-08-16 | 1.77 | 1.80 | 1.90 | +0.05 | +2.91% | 5 | 644 | 18.14% |
| WMB241115C00041000 | 2024-05-21 10:49AM EDT | 2024-11-15 | 2.70 | 2.55 | 2.75 | +0.20 | +8.00% | 1 | 4,280 | 20.19% |
| WMB250117C00041000 | 2024-05-20 10:20AM EDT | 2025-01-17 | 3.06 | 3.10 | 3.30 | 0.00 | - | 10 | 12 | 21.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240524P00041000 | 2024-05-21 9:52AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.10 | -0.06 | -40.00% | 5 | 32 | 21.29% |
| WMB240531P00041000 | 2024-05-20 3:49PM EDT | 2024-05-31 | 0.11 | 0.05 | 0.15 | -0.11 | -50.00% | 5 | 19 | 15.24% |
| WMB240614P00041000 | 2024-05-21 2:39PM EDT | 2024-06-14 | 0.45 | 0.35 | 0.45 | -0.49 | -52.13% | 320 | 2 | 18.12% |
| WMB240621P00041000 | 2024-05-21 12:00PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.55 | -0.31 | -38.27% | 210 | 82 | 18.21% |
| WMB240719P00041000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 0.90 | 0.70 | 0.80 | 0.00 | - | 1 | 29 | 17.21% |
| WMB240816P00041000 | 2024-05-21 2:48PM EDT | 2024-08-16 | 1.05 | 1.00 | 1.50 | -0.10 | -8.70% | 41 | 89 | 23.07% |
| WMB241115P00041000 | 2024-05-20 11:54AM EDT | 2024-11-15 | 1.90 | 1.70 | 1.85 | 0.00 | - | 48 | 147 | 19.24% |
© 2024 Yahoo. All rights reserved.