Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.03 | 0.00 | - | 1 | 48 |
| - | - | - | - | - | 75.00 | 0.17 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 80.00 | 0.52 | 0.00 | - | 33 | 34 |
| 117.85 | 0.00 | - | 1 | 0 | 85.00 | 0.95 | 0.00 | - | - | 15 |
| - | - | - | - | - | 90.00 | 0.52 | 0.00 | - | 1 | 1 |
| 49.40 | 0.00 | - | 2 | 2 | 95.00 | 1.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 100.00 | 0.05 | 0.00 | - | 10 | 14 |
| 36.40 | 0.00 | - | - | 2 | 105.00 | 3.87 | 0.00 | - | 2 | 3 |
| 56.30 | 0.00 | - | 1 | 4 | 110.00 | 0.10 | 0.00 | - | 1 | 20 |
| 36.60 | 0.00 | - | 1 | 1 | 115.00 | 0.05 | 0.00 | - | 95 | 105 |
| 33.20 | 0.00 | - | 7 | 12 | 120.00 | 0.10 | 0.00 | - | 2 | 25 |
| 31.80 | 0.00 | - | 26 | 26 | 125.00 | 0.03 | 0.00 | - | 1 | 100 |
| 111.30 | 0.00 | - | 2 | 5 | 130.00 | 0.05 | 0.00 | - | 1 | 195 |
| 20.50 | 0.00 | - | 10 | 10 | 135.00 | 0.05 | 0.00 | - | 4 | 159 |
| 67.07 | 0.00 | - | 1 | 21 | 140.00 | 0.05 | 0.00 | - | 1 | 60 |
| 49.27 | 0.00 | - | 5 | 58 | 145.00 | 0.05 | 0.00 | - | 118 | 410 |
| 74.90 | 0.00 | - | 40 | 179 | 150.00 | 0.05 | 0.00 | - | 3 | 323 |
| 70.40 | 0.00 | - | 40 | 81 | 155.00 | 0.05 | 0.00 | - | 5 | 531 |
| 129.17 | 0.00 | - | 1 | 35 | 160.00 | 0.03 | 0.00 | - | 1 | 448 |
| 123.40 | 0.00 | - | 1 | 71 | 165.00 | 0.37 | 0.00 | - | 2 | 207 |
| 123.00 | 0.00 | - | 1 | 107 | 170.00 | 0.20 | 0.00 | - | 1 | 151 |
| 115.50 | 0.00 | - | 2 | 56 | 175.00 | 0.10 | 0.00 | - | 1 | 350 |
| 91.48 | 0.00 | - | 1 | 313 | 180.00 | 0.05 | 0.00 | - | 10 | 454 |
| 59.20 | 0.00 | - | 2 | 171 | 185.00 | 0.05 | 0.00 | - | 9 | 118 |
| 113.45 | -4.55 | -3.86% | 6 | 26 | 190.00 | 0.07 | 0.00 | - | 23 | 108 |
| 109.04 | -6.70 | -5.79% | 7 | 106 | 195.00 | 0.10 | 0.00 | - | 1 | 257 |
| 120.43 | 0.00 | - | 1 | 379 | 200.00 | 0.01 | 0.00 | - | 1 | 614 |
| 110.39 | 0.00 | - | 1 | 109 | 210.00 | 0.05 | 0.00 | - | 67 | 219 |
| 68.00 | 0.00 | - | 2 | 358 | 220.00 | 0.05 | 0.00 | - | 5 | 236 |
| 86.00 | 0.00 | - | 1 | 21 | 230.00 | 0.08 | -0.02 | -20.00% | 8 | 110 |
| 72.65 | 0.00 | - | 2 | 252 | 240.00 | 0.15 | 0.00 | - | 10 | 1,323 |
| 70.00 | 0.00 | - | 10 | 264 | 250.00 | 0.15 | +0.05 | +50.00% | 4 | 529 |
| 62.65 | 0.00 | - | 1 | 62 | 260.00 | 0.28 | +0.18 | +180.00% | 8 | 776 |
| 43.66 | 0.00 | - | 1 | 43 | 270.00 | 0.40 | +0.15 | +60.00% | 5 | 900 |
| 22.90 | -17.46 | -43.26% | 4 | 232 | 280.00 | 0.75 | +0.40 | +114.29% | 34 | 1,220 |
| 13.66 | -16.90 | -55.30% | 3 | 170 | 290.00 | 1.65 | +1.08 | +189.47% | 164 | 503 |
| 6.94 | -15.06 | -68.45% | 142 | 565 | 300.00 | 3.80 | +2.67 | +236.28% | 357 | 346 |
| 3.40 | -10.70 | -75.89% | 155 | 611 | 310.00 | 10.24 | +7.43 | +264.41% | 97 | 1,502 |
| 0.95 | -6.35 | -86.99% | 277 | 610 | 320.00 | 19.00 | +13.00 | +216.67% | 6 | 229 |
| 0.35 | -2.88 | -89.16% | 64 | 425 | 330.00 | 31.10 | -9.00 | -22.44% | 1 | 22 |
| 0.12 | -1.38 | -92.00% | 7 | 267 | 340.00 | 60.50 | 0.00 | - | 11 | 47 |
| 0.15 | -0.30 | -66.67% | 5 | 177 | 350.00 | 55.60 | 0.00 | - | - | 0 |
| 0.05 | -0.15 | -75.00% | 5 | 289 | 360.00 | 69.35 | 0.00 | - | - | 0 |
| 0.10 | +0.05 | +100.00% | 4 | 274 | 370.00 | 56.60 | 0.00 | - | - | 0 |
| 2.20 | +2.19 | +100.46% | 1 | 90 | 380.00 | 42.33 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 9 | 208 | 390.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 210 | 400.00 | - | - | - | - | - |
| 0.06 | +0.01 | +20.00% | 13 | 219 | 410.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 12 | 420.00 | 140.98 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 2 | 8 | 430.00 | 151.01 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 306 | 377 | 440.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 106 | 450.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 128 | 460.00 | 179.84 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 3 | 676 | 470.00 | 165.70 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.