Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621C00300000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 6.40 | 6.10 | 6.70 | +1.19 | +22.84% | 26 | 565 | 34.24% |
| WSM240719C00300000 | 2024-05-31 11:41AM EDT | 2024-07-19 | 10.98 | 10.90 | 11.50 | +1.18 | +12.04% | 6 | 118 | 33.79% |
| WSM240816C00300000 | 2024-05-31 1:21PM EDT | 2024-08-16 | 14.40 | 15.10 | 15.90 | +0.90 | +6.67% | 5 | 354 | 35.18% |
| WSM241018C00300000 | 2024-05-31 11:03AM EDT | 2024-10-18 | 23.00 | 25.00 | 26.20 | -0.70 | -2.95% | 3 | 38 | 40.31% |
| WSM241115C00300000 | 2024-05-24 3:22PM EDT | 2024-11-15 | 26.60 | 28.60 | 30.20 | 0.00 | - | 16 | 24 | 41.84% |
| WSM250117C00300000 | 2024-05-30 9:33AM EDT | 2025-01-17 | 31.00 | 34.40 | 37.60 | 0.00 | - | 1 | 44 | 43.66% |
| WSM250321C00300000 | 2024-05-24 9:57AM EDT | 2025-03-21 | 35.90 | 40.00 | 42.90 | 0.00 | - | 5 | 11 | 43.79% |
| WSM250620C00300000 | 2024-05-09 3:47PM EDT | 2025-06-20 | 66.70 | 47.20 | 50.60 | 0.00 | - | 1 | 1 | 44.75% |
| WSM260116C00300000 | 2024-05-09 11:52AM EDT | 2026-01-16 | 76.76 | 61.10 | 65.50 | 0.00 | - | 2 | 3 | 46.21% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621P00300000 | 2024-05-31 3:30PM EDT | 2024-06-21 | 14.55 | 11.90 | 12.60 | -2.45 | -14.41% | 30 | 354 | 31.01% |
| WSM240719P00300000 | 2024-05-31 2:24PM EDT | 2024-07-19 | 18.00 | 16.20 | 16.90 | -1.67 | -8.49% | 5 | 140 | 30.55% |
| WSM240816P00300000 | 2024-05-31 11:03AM EDT | 2024-08-16 | 23.40 | 19.60 | 20.40 | -1.70 | -6.77% | 2 | 34 | 30.93% |
| WSM241018P00300000 | 2024-05-31 11:33AM EDT | 2024-10-18 | 30.70 | 27.40 | 28.20 | -3.23 | -9.52% | 4 | 42 | 33.72% |
| WSM241115P00300000 | 2024-05-28 10:56AM EDT | 2024-11-15 | 32.90 | 30.80 | 32.10 | 0.00 | - | 1 | 3 | 35.70% |
| WSM250117P00300000 | 2024-05-22 2:21PM EDT | 2025-01-17 | 41.00 | 34.20 | 36.60 | 0.00 | - | 2 | 25 | 35.29% |
| WSM250321P00300000 | 2024-05-07 12:48PM EDT | 2025-03-21 | 35.60 | 38.10 | 42.00 | 0.00 | - | - | 1 | 36.44% |
| WSM250620P00300000 | 2024-05-22 11:43AM EDT | 2025-06-20 | 43.71 | 43.00 | 47.00 | 0.00 | - | - | 0 | 36.04% |
| WSM260116P00300000 | 2024-05-17 11:14AM EDT | 2026-01-16 | 47.48 | 51.50 | 56.00 | 0.00 | - | 1 | 5 | 35.09% |
© 2024 Yahoo. All rights reserved.