Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Strike:270.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517C00270000 | 2024-05-03 9:44AM EDT | 2024-05-17 | 36.90 | 34.20 | 37.50 | +14.00 | +61.14% | 1 | 531 | 56.30% |
| WSM240621C00270000 | 2024-05-02 3:34PM EDT | 2024-06-21 | 32.40 | 41.80 | 44.90 | 0.00 | - | 4 | 40 | 50.40% |
| WSM240719C00270000 | 2024-05-02 3:34PM EDT | 2024-07-19 | 35.40 | 44.90 | 47.40 | 0.00 | - | 1 | 95 | 49.52% |
| WSM240816C00270000 | 2024-04-19 1:56PM EDT | 2024-08-16 | 31.80 | 47.40 | 49.60 | 0.00 | - | 7 | 21 | 46.56% |
| WSM241115C00270000 | 2024-03-28 12:46PM EDT | 2024-11-15 | 70.90 | 41.00 | 43.20 | 0.00 | - | 2 | 2 | 25.16% |
| WSM250117C00270000 | 2024-04-22 2:24PM EDT | 2025-01-17 | 47.42 | 63.30 | 66.00 | 0.00 | - | 3 | 97 | 48.23% |
| WSM260116C00270000 | 2024-04-12 12:06PM EDT | 2026-01-16 | 78.00 | 85.10 | 89.50 | 0.00 | - | 1 | 2 | 47.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517P00270000 | 2024-05-03 9:46AM EDT | 2024-05-17 | 0.50 | 0.15 | 0.60 | -1.47 | -74.62% | 20 | 272 | 39.04% |
| WSM240621P00270000 | 2024-05-03 11:06AM EDT | 2024-06-21 | 6.17 | 6.00 | 6.40 | -3.13 | -33.66% | 19 | 327 | 44.91% |
| WSM240719P00270000 | 2024-05-02 3:34PM EDT | 2024-07-19 | 8.47 | 8.20 | 8.60 | -3.23 | -27.61% | 5 | 551 | 41.24% |
| WSM240816P00270000 | 2024-05-03 11:16AM EDT | 2024-08-16 | 10.40 | 10.10 | 10.50 | -5.30 | -33.76% | 4 | 36 | 39.11% |
| WSM241018P00270000 | 2024-05-01 3:35PM EDT | 2024-10-18 | 21.20 | 15.20 | 16.20 | 0.00 | - | 1 | 5 | 39.39% |
| WSM241115P00270000 | 2024-04-23 12:14PM EDT | 2024-11-15 | 23.20 | 16.60 | 19.00 | 0.00 | - | 1 | 47 | 40.18% |
| WSM250117P00270000 | 2024-04-23 2:14PM EDT | 2025-01-17 | 26.64 | 20.40 | 22.10 | 0.00 | - | 2 | 4 | 38.48% |
| WSM250620P00270000 | 2024-04-18 12:51PM EDT | 2025-06-20 | 35.58 | 28.00 | 30.90 | 0.00 | - | - | 1 | 38.27% |
© 2024 Yahoo. All rights reserved.