Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621C00280000 | 2024-05-31 1:59PM EDT | 2024-06-21 | 15.96 | 17.10 | 18.50 | +1.06 | +7.11% | 6 | 248 | 38.68% |
| WSM240719C00280000 | 2024-05-31 11:26AM EDT | 2024-07-19 | 19.10 | 21.90 | 22.60 | +3.19 | +20.05% | 5 | 76 | 36.01% |
| WSM240816C00280000 | 2024-05-31 11:38AM EDT | 2024-08-16 | 22.80 | 24.00 | 27.00 | +3.20 | +16.33% | 3 | 47 | 37.53% |
| WSM241018C00280000 | 2024-05-28 10:50AM EDT | 2024-10-18 | 34.30 | 34.70 | 36.80 | 0.00 | - | 1 | 3 | 42.09% |
| WSM241115C00280000 | 2024-05-23 11:35AM EDT | 2024-11-15 | 34.80 | 38.50 | 40.50 | 0.00 | - | 18 | 38 | 43.31% |
| WSM250117C00280000 | 2024-05-29 3:17PM EDT | 2025-01-17 | 38.41 | 44.50 | 48.00 | 0.00 | - | 2 | 136 | 45.37% |
| WSM250321C00280000 | 2024-05-23 9:44AM EDT | 2025-03-21 | 47.08 | 49.50 | 53.40 | +0.03 | +0.06% | 1 | 2 | 45.62% |
| WSM260116C00280000 | 2024-05-31 12:51PM EDT | 2026-01-16 | 69.30 | 70.10 | 74.50 | +7.16 | +11.52% | 1 | 11 | 47.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621P00280000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 3.68 | 3.30 | 3.80 | -1.92 | -34.29% | 51 | 652 | 32.43% |
| WSM240719P00280000 | 2024-05-31 2:46PM EDT | 2024-07-19 | 8.36 | 7.10 | 7.70 | -0.99 | -10.59% | 10 | 563 | 31.71% |
| WSM240816P00280000 | 2024-05-31 3:56PM EDT | 2024-08-16 | 10.45 | 10.50 | 11.10 | -5.15 | -33.01% | 26 | 114 | 32.21% |
| WSM241018P00280000 | 2024-05-28 12:29PM EDT | 2024-10-18 | 20.40 | 17.70 | 18.80 | 0.00 | - | 4 | 25 | 35.18% |
| WSM241115P00280000 | 2024-05-31 10:22AM EDT | 2024-11-15 | 24.20 | 21.20 | 22.30 | -1.90 | -7.28% | 4 | 81 | 36.75% |
| WSM250117P00280000 | 2024-05-23 1:13PM EDT | 2025-01-17 | 27.55 | 24.60 | 26.90 | 0.00 | - | 4 | 25 | 36.52% |
| WSM250321P00280000 | 2024-05-07 12:48PM EDT | 2025-03-21 | 27.00 | 28.40 | 32.30 | 0.00 | - | - | 1 | 37.76% |
| WSM260116P00280000 | 2024-05-31 12:51PM EDT | 2026-01-16 | 45.40 | 42.10 | 46.40 | -1.48 | -3.16% | 1 | 1 | 36.48% |
© 2024 Yahoo. All rights reserved.