Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517C00280000 | 2024-05-03 1:04PM EDT | 2024-05-17 | 26.20 | 24.30 | 27.20 | +10.75 | +69.58% | 2 | 786 | 44.69% |
| WSM240621C00280000 | 2024-05-03 3:20PM EDT | 2024-06-21 | 35.26 | 34.50 | 36.00 | +9.26 | +35.62% | 8 | 45 | 49.72% |
| WSM240719C00280000 | 2024-05-02 3:34PM EDT | 2024-07-19 | 29.20 | 37.90 | 39.00 | 0.00 | - | 1 | 89 | 45.94% |
| WSM240816C00280000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 27.60 | 40.00 | 41.60 | 0.00 | - | 2 | 37 | 43.88% |
| WSM241115C00280000 | 2024-04-22 1:33PM EDT | 2024-11-15 | 37.23 | 51.10 | 53.90 | 0.00 | - | - | 10 | 47.35% |
| WSM250117C00280000 | 2024-03-25 11:51AM EDT | 2025-01-17 | 64.00 | 43.10 | 46.50 | 0.00 | - | 1 | 127 | 33.31% |
| WSM260116C00280000 | 2024-04-25 1:38PM EDT | 2026-01-16 | 67.45 | 79.50 | 84.00 | 0.00 | - | 1 | 10 | 47.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517P00280000 | 2024-05-03 3:11PM EDT | 2024-05-17 | 1.18 | 1.10 | 1.25 | -4.44 | -79.00% | 34 | 595 | 35.57% |
| WSM240621P00280000 | 2024-05-03 2:34PM EDT | 2024-06-21 | 8.70 | 8.50 | 8.80 | -4.20 | -32.56% | 17 | 564 | 43.16% |
| WSM240719P00280000 | 2024-05-02 3:34PM EDT | 2024-07-19 | 11.42 | 10.80 | 11.40 | -4.08 | -26.32% | 5 | 1,135 | 40.02% |
| WSM240816P00280000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 13.10 | 12.90 | 13.50 | -7.60 | -36.71% | 5 | 75 | 38.03% |
| WSM241018P00280000 | 2024-05-03 11:12AM EDT | 2024-10-18 | 19.20 | 18.70 | 20.20 | -5.37 | -21.86% | 1 | 8 | 39.20% |
| WSM241115P00280000 | 2024-04-16 3:16PM EDT | 2024-11-15 | 31.20 | 20.00 | 22.30 | 0.00 | - | 12 | 45 | 38.91% |
| WSM250117P00280000 | 2024-04-22 3:56PM EDT | 2025-01-17 | 33.80 | 23.80 | 25.60 | 0.00 | - | 23 | 25 | 37.40% |
© 2024 Yahoo. All rights reserved.