Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621C00290000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 10.84 | 10.80 | 11.60 | +1.74 | +19.12% | 8 | 209 | 35.51% |
| WSM240719C00290000 | 2024-05-31 12:00PM EDT | 2024-07-19 | 13.50 | 15.80 | 16.60 | -0.35 | -2.53% | 3 | 292 | 35.06% |
| WSM240816C00290000 | 2024-05-31 3:52PM EDT | 2024-08-16 | 20.00 | 19.90 | 20.70 | +5.30 | +36.05% | 3 | 216 | 35.68% |
| WSM241018C00290000 | 2024-05-31 3:47PM EDT | 2024-10-18 | 29.90 | 29.80 | 30.90 | +2.30 | +8.33% | 5 | 20 | 40.71% |
| WSM241115C00290000 | 2024-05-24 12:09PM EDT | 2024-11-15 | 31.50 | 33.20 | 35.10 | 0.00 | - | 17 | 23 | 42.54% |
| WSM250117C00290000 | 2024-05-23 11:39AM EDT | 2025-01-17 | 36.20 | 39.30 | 42.40 | 0.00 | - | 13 | 24 | 44.27% |
| WSM250321C00290000 | 2024-05-24 1:43PM EDT | 2025-03-21 | 43.45 | 44.50 | 47.40 | 0.00 | - | 1 | 2 | 44.12% |
| WSM250620C00290000 | 2024-05-31 10:41AM EDT | 2025-06-20 | 50.43 | 52.00 | 55.30 | +0.63 | +1.27% | 2 | 10 | 45.32% |
| WSM260116C00290000 | 2024-05-31 12:51PM EDT | 2026-01-16 | 64.70 | 65.10 | 69.90 | +1.10 | +1.73% | 1 | 60 | 46.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621P00290000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 7.05 | 6.70 | 7.30 | -2.91 | -29.22% | 45 | 514 | 31.60% |
| WSM240719P00290000 | 2024-05-31 10:58AM EDT | 2024-07-19 | 13.60 | 10.90 | 11.60 | -0.32 | -2.30% | 1 | 261 | 30.87% |
| WSM240816P00290000 | 2024-05-31 3:56PM EDT | 2024-08-16 | 14.55 | 14.50 | 15.20 | -6.40 | -30.55% | 19 | 129 | 31.40% |
| WSM241018P00290000 | 2024-05-28 9:45AM EDT | 2024-10-18 | 23.67 | 22.20 | 23.30 | 0.00 | - | 1 | 12 | 34.60% |
| WSM241115P00290000 | 2024-05-28 10:56AM EDT | 2024-11-15 | 27.60 | 25.80 | 27.10 | 0.00 | - | 2 | 2 | 36.44% |
| WSM250117P00290000 | 2024-05-23 1:13PM EDT | 2025-01-17 | 32.35 | 29.20 | 31.40 | 0.00 | - | 4 | 27 | 35.77% |
| WSM250321P00290000 | 2024-05-07 12:48PM EDT | 2025-03-21 | 31.10 | 33.00 | 36.60 | 0.00 | - | - | 1 | 36.75% |
| WSM260116P00290000 | 2024-04-29 10:14AM EDT | 2026-01-16 | 50.50 | 50.90 | 55.00 | 0.00 | - | - | 2 | 38.51% |
© 2024 Yahoo. All rights reserved.