UK markets open in 4 hours 35 minutes
NIKKEI 225
39,675.84 +502.69 (+1.28%) HANG SENG
18,100.56 +27.66 (+0.15%) CRUDE OIL
81.07 +0.24 (+0.30%) GOLD FUTURES
2,327.40 -3.40 (-0.15%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
49,033.08 +1,440.69 (+3.03%)
Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240920C00250000 | 2024-06-07 1:42PM EDT | 250.00 | 55.50 | 52.80 | 54.80 | 0.00 | - | 1 | 1 | 51.01% |
| WSM240920C00260000 | 2024-06-21 3:28PM EDT | 260.00 | 50.70 | 44.30 | 47.20 | 0.00 | - | 1 | 2 | 49.19% |
| WSM240920C00280000 | 2024-06-25 12:19PM EDT | 280.00 | 37.50 | 32.10 | 34.30 | -4.50 | -10.71% | 1 | 45 | 47.36% |
| WSM240920C00290000 | 2024-06-25 3:51PM EDT | 290.00 | 28.10 | 27.70 | 28.70 | -16.97 | -37.65% | 1 | 2 | 46.48% |
| WSM240920C00300000 | 2024-06-24 12:25PM EDT | 300.00 | 28.90 | 23.00 | 23.80 | 0.00 | - | 6 | 297 | 45.82% |
| WSM240920C00310000 | 2024-06-21 2:40PM EDT | 310.00 | 20.65 | 18.70 | 19.80 | 0.00 | - | 2 | 6 | 45.72% |
| WSM240920C00320000 | 2024-06-25 3:02PM EDT | 320.00 | 14.00 | 13.70 | 15.80 | -3.00 | -17.65% | 40 | 49 | 44.63% |
| WSM240920C00330000 | 2024-06-17 10:47AM EDT | 330.00 | 14.37 | 11.80 | 12.90 | 0.00 | - | 5 | 3 | 44.58% |
| WSM240920C00340000 | 2024-06-25 3:51PM EDT | 340.00 | 9.81 | 9.40 | 10.40 | -2.69 | -21.52% | 1 | 6 | 44.42% |
| WSM240920C00350000 | 2024-06-20 9:33AM EDT | 350.00 | 15.86 | 7.30 | 8.20 | 0.00 | - | - | 1 | 43.99% |
| WSM240920C00360000 | 2024-06-11 11:20AM EDT | 360.00 | 6.10 | 5.10 | 6.80 | 0.00 | - | - | 3 | 44.59% |
| WSM240920C00380000 | 2024-06-12 12:28PM EDT | 380.00 | 7.00 | 3.30 | 4.60 | 0.00 | - | - | 1 | 45.45% |
| WSM240920C00400000 | 2024-06-14 11:00AM EDT | 400.00 | 3.87 | 2.00 | 3.70 | 0.00 | - | - | 1 | 48.38% |
| WSM240920C00430000 | 2024-06-14 11:00AM EDT | 430.00 | 1.87 | 0.50 | 2.15 | 0.00 | - | - | 1 | 49.50% |
| WSM240920C00450000 | 2024-06-20 9:48AM EDT | 450.00 | 1.65 | 0.30 | 1.95 | 0.00 | - | - | 1 | 52.81% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240920P00190000 | 2024-06-04 12:50PM EDT | 190.00 | 1.25 | 0.40 | 2.05 | 0.00 | - | 1 | 1 | 53.86% |
| WSM240920P00200000 | 2024-06-12 9:40AM EDT | 200.00 | 1.19 | 0.60 | 2.35 | 0.00 | - | - | 1 | 50.42% |
| WSM240920P00210000 | 2024-06-12 9:40AM EDT | 210.00 | 1.54 | 1.60 | 2.55 | 0.00 | - | 1 | 2 | 51.38% |
| WSM240920P00220000 | 2024-06-14 2:31PM EDT | 220.00 | 2.34 | 2.35 | 2.90 | 0.00 | - | - | 5 | 47.38% |
| WSM240920P00230000 | 2024-06-25 11:33AM EDT | 230.00 | 2.75 | 3.40 | 3.90 | -0.75 | -21.43% | 1 | 1 | 45.67% |
| WSM240920P00240000 | 2024-05-30 3:59PM EDT | 240.00 | 4.60 | 4.80 | 5.40 | 0.00 | - | 2 | 2 | 44.65% |
| WSM240920P00250000 | 2024-06-25 12:53PM EDT | 250.00 | 6.80 | 6.70 | 8.30 | +1.50 | +28.30% | 6 | 20 | 46.11% |
| WSM240920P00260000 | 2024-06-25 2:36PM EDT | 260.00 | 10.57 | 9.20 | 10.10 | +2.67 | +33.80% | 1 | 7 | 43.49% |
| WSM240920P00270000 | 2024-06-21 3:52PM EDT | 270.00 | 10.80 | 12.30 | 13.20 | 0.00 | - | 3 | 11 | 42.73% |
| WSM240920P00280000 | 2024-06-21 10:06AM EDT | 280.00 | 15.35 | 16.00 | 17.20 | 0.00 | - | 1 | 1,315 | 42.52% |
| WSM240920P00290000 | 2024-06-18 11:44AM EDT | 290.00 | 17.10 | 20.50 | 21.50 | 0.00 | - | 1 | 5 | 41.66% |
| WSM240920P00300000 | 2024-06-18 2:17PM EDT | 300.00 | 17.60 | 25.70 | 26.80 | 0.00 | - | 4 | 681 | 41.42% |
| WSM240920P00310000 | 2024-06-18 3:40PM EDT | 310.00 | 21.08 | 31.40 | 33.00 | 0.00 | - | 2 | 7 | 41.63% |
| WSM240920P00320000 | 2024-06-25 2:22PM EDT | 320.00 | 42.40 | 37.70 | 39.00 | +11.00 | +35.03% | 16 | 14 | 40.40% |
| WSM240920P00340000 | 2024-06-03 3:46PM EDT | 340.00 | 48.60 | 51.80 | 53.90 | 0.00 | - | 2 | 2 | 40.21% |
© 2024 Yahoo. All rights reserved.