The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:42.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240524C00042000 | 2024-05-21 9:30AM EDT | 2024-05-24 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 7 | 32 | 15.24% |
| WMB240531C00042000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 0.35 | 0.35 | 0.40 | +0.15 | +150.00% | 9 | 28 | 16.11% |
| WMB240607C00042000 | 2024-05-20 1:30PM EDT | 2024-06-07 | 0.30 | 0.40 | 0.55 | 0.00 | - | 11 | 17 | 16.70% |
| WMB240614C00042000 | 2024-05-17 3:21PM EDT | 2024-06-14 | 0.36 | 0.45 | 0.55 | 0.00 | - | 14 | 16 | 14.16% |
| WMB240621C00042000 | 2024-05-20 3:23PM EDT | 2024-06-21 | 0.38 | 0.50 | 0.65 | 0.00 | - | 44 | 1,885 | 14.55% |
| WMB240628C00042000 | 2024-05-20 3:28PM EDT | 2024-06-28 | 0.58 | 0.65 | 0.75 | +0.12 | +26.09% | 2 | 121 | 14.99% |
| WMB240719C00042000 | 2024-05-21 10:04AM EDT | 2024-07-19 | 0.80 | 0.85 | 0.95 | +0.10 | +14.29% | 4 | 690 | 15.04% |
| WMB240816C00042000 | 2024-05-21 10:56AM EDT | 2024-08-16 | 1.30 | 1.25 | 1.35 | +0.23 | +22.55% | 48 | 773 | 17.31% |
| WMB241115C00042000 | 2024-05-20 12:42PM EDT | 2024-11-15 | 1.92 | 2.00 | 2.25 | 0.00 | - | 3 | 204 | 19.83% |
| WMB250117C00042000 | 2024-05-20 2:08PM EDT | 2025-01-17 | 2.42 | 2.60 | 2.75 | 0.00 | - | 26 | 5,998 | 20.73% |
| WMB250620C00042000 | 2024-05-20 12:56PM EDT | 2025-06-20 | 3.53 | 2.55 | 4.00 | 0.00 | - | 51 | 2,173 | 23.41% |
| WMB260116C00042000 | 2024-05-17 11:19AM EDT | 2026-01-16 | 4.22 | 4.50 | 6.50 | 0.00 | - | 9 | 428 | 30.68% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240531P00042000 | 2024-05-20 2:29PM EDT | 2024-05-31 | 0.76 | 0.45 | 0.50 | 0.00 | - | 3 | 28 | 14.60% |
| WMB240621P00042000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 1.25 | 0.95 | 1.05 | 0.00 | - | 80 | 130 | 19.73% |
| WMB240816P00042000 | 2024-05-16 2:02PM EDT | 2024-08-16 | 1.45 | 1.40 | 1.50 | -0.60 | -29.27% | 1 | 73 | 17.38% |
| WMB241115P00042000 | 2024-05-20 3:56PM EDT | 2024-11-15 | 2.40 | 2.15 | 2.30 | 0.00 | - | 1,001 | 1,012 | 19.03% |
| WMB250117P00042000 | 2024-05-17 12:01PM EDT | 2025-01-17 | 3.20 | 2.70 | 2.85 | 0.00 | - | 29 | 206 | 20.42% |
| WMB260116P00042000 | 2024-03-26 11:42AM EDT | 2026-01-16 | 6.40 | 3.50 | 7.00 | 0.00 | - | 1 | 1 | 32.40% |
© 2024 Yahoo. All rights reserved.