Singapore markets closed

The Williams Companies, Inc. (WMB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.35-0.21 (-0.49%)
At close: 04:00PM EDT
42.31 -0.04 (-0.09%)
Pre-market: 06:30AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMB240719C000350002024-06-06 11:49AM EDT35.006.205.709.400.00--0151.56%
WMB240719C000360002024-07-10 9:53AM EDT36.006.200.000.000.00-100.00%
WMB240719C000370002024-07-11 10:14AM EDT37.005.650.000.000.00-3000.00%
WMB240719C000375002024-07-16 10:15AM EDT37.504.950.000.000.00-1000.00%
WMB240719C000380002024-07-16 10:15AM EDT38.004.520.000.000.00-10120.00%
WMB240719C000385002024-07-15 11:44AM EDT38.504.650.000.000.00-1000.00%
WMB240719C000390002024-07-16 11:45AM EDT39.003.550.000.000.00-1200.00%
WMB240719C000400002024-07-16 2:27PM EDT40.002.400.000.000.00-400.00%
WMB240719C000410002024-07-16 11:39AM EDT41.002.250.000.000.00-5581,7550.00%
WMB240719C000420002024-07-16 2:50PM EDT42.000.560.000.000.00-757900.00%
WMB240719C000430002024-07-16 2:32PM EDT43.000.080.000.000.00-283,2946.25%
WMB240719C000440002024-07-15 2:28PM EDT44.000.030.000.000.00-12012.50%
WMB240719C000450002024-06-28 3:59PM EDT45.000.100.000.000.00-5012.50%
WMB240719C000460002024-06-25 9:53AM EDT46.000.050.000.000.00-2025.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMB240719P000330002024-05-01 9:44AM EDT33.000.170.000.000.00--150.00%
WMB240719P000340002024-05-24 1:13PM EDT34.000.060.002.150.00-12285.16%
WMB240719P000350002024-06-11 9:48AM EDT35.000.100.000.100.00-112114.06%
WMB240719P000360002024-06-13 1:34PM EDT36.000.100.000.050.00-1613189.06%
WMB240719P000370002024-07-10 1:27PM EDT37.000.010.000.000.00-757750.00%
WMB240719P000380002024-07-10 2:43PM EDT38.000.050.000.000.00-7025.00%
WMB240719P000390002024-07-08 9:30AM EDT39.000.050.000.000.00-125725.00%
WMB240719P000400002024-07-15 1:29PM EDT40.000.580.000.000.00-132012.50%
WMB240719P000410002024-07-15 1:35PM EDT41.000.050.000.000.00-114,51412.50%
WMB240719P000420002024-07-16 10:09AM EDT42.000.200.000.000.00-203.13%
WMB240719P000430002024-07-15 1:35PM EDT43.000.350.000.000.00-20560.00%
WMB240719P000440002024-07-15 3:49PM EDT44.001.680.000.000.00-140.00%
WMB240719P000450002024-07-12 12:44PM EDT45.001.960.000.000.00-100.00%
WMB240719P000460002024-06-27 2:14PM EDT46.003.980.000.000.00--00.00%