Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517C00290000 | 2024-05-03 11:48AM EDT | 2024-05-17 | 18.45 | 16.90 | 18.30 | +8.95 | +94.21% | 9 | 98 | 37.98% |
| WSM240621C00290000 | 2024-05-03 3:20PM EDT | 2024-06-21 | 28.70 | 28.20 | 28.90 | +8.20 | +40.00% | 30 | 132 | 47.27% |
| WSM240719C00290000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 31.40 | 31.40 | 32.40 | +7.70 | +32.49% | 3 | 322 | 44.48% |
| WSM240816C00290000 | 2024-05-03 10:16AM EDT | 2024-08-16 | 34.90 | 34.30 | 35.40 | +8.40 | +31.70% | 15 | 204 | 43.00% |
| WSM241018C00290000 | 2024-04-29 2:20PM EDT | 2024-10-18 | 30.70 | 41.90 | 45.00 | 0.00 | - | 17 | 17 | 46.26% |
| WSM241115C00290000 | 2024-05-02 1:28PM EDT | 2024-11-15 | 37.00 | 45.70 | 48.10 | 0.00 | - | 1 | 11 | 46.50% |
| WSM250117C00290000 | 2024-05-03 12:23PM EDT | 2025-01-17 | 53.00 | 51.00 | 53.90 | +4.11 | +8.41% | 2 | 18 | 46.42% |
| WSM260116C00290000 | 2024-05-02 3:01PM EDT | 2026-01-16 | 67.40 | 74.90 | 79.00 | 0.00 | - | 1 | 60 | 46.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517P00290000 | 2024-05-03 2:13PM EDT | 2024-05-17 | 2.77 | 2.55 | 2.80 | -4.83 | -63.55% | 26 | 202 | 33.78% |
| WSM240621P00290000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 12.00 | 11.80 | 12.30 | -5.30 | -30.64% | 60 | 526 | 42.74% |
| WSM240719P00290000 | 2024-05-03 11:04AM EDT | 2024-07-19 | 14.30 | 14.40 | 15.00 | -5.80 | -28.86% | 21 | 77 | 39.38% |
| WSM240816P00290000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 16.80 | 16.70 | 17.30 | -9.00 | -34.88% | 2 | 76 | 37.52% |
| WSM241018P00290000 | 2024-04-29 2:13PM EDT | 2024-10-18 | 29.80 | 22.70 | 24.30 | 0.00 | - | 3 | 5 | 38.65% |
| WSM250117P00290000 | 2024-05-01 10:40AM EDT | 2025-01-17 | 38.80 | 27.90 | 30.40 | 0.00 | - | 1 | 21 | 37.42% |
© 2024 Yahoo. All rights reserved.