Singapore markets closed
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
67,181.21 +94.86 (+0.14%) CMC Crypto 200
1,371.96 +17.55 (+1.29%)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240621C00018000 | 2023-06-13 11:26AM EDT | 18.00 | 12.93 | 16.00 | 16.70 | 0.00 | - | - | 5 | 0.00% |
| WMB240621C00023000 | 2023-08-28 3:07PM EDT | 23.00 | 11.82 | 11.10 | 12.20 | 0.00 | - | 1 | 2 | 0.00% |
| WMB240621C00025000 | 2024-03-06 4:13PM EDT | 25.00 | 11.50 | 12.50 | 16.10 | 0.00 | - | 2,800 | 0 | 0.00% |
| WMB240621C00028000 | 2024-05-14 10:59AM EDT | 28.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 25 | 51 | 0.00% |
| WMB240621C00030000 | 2024-05-14 2:41PM EDT | 30.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 20 | 2,784 | 0.00% |
| WMB240621C00032000 | 2024-05-14 2:07PM EDT | 32.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 5 | 2,237 | 0.00% |
| WMB240621C00035000 | 2024-05-16 3:22PM EDT | 35.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 36 | 7,327 | 0.00% |
| WMB240621C00036000 | 2024-05-13 10:30AM EDT | 36.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| WMB240621C00037000 | 2024-05-17 3:57PM EDT | 37.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 25 | 6,531 | 0.00% |
| WMB240621C00038000 | 2024-05-15 12:14PM EDT | 38.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| WMB240621C00039000 | 2024-05-17 3:55PM EDT | 39.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 29 | 211 | 0.00% |
| WMB240621C00040000 | 2024-05-17 3:50PM EDT | 40.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 136 | 9,247 | 0.00% |
| WMB240621C00041000 | 2024-05-17 3:11PM EDT | 41.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 95 | 4,403 | 0.00% |
| WMB240621C00042000 | 2024-05-17 3:54PM EDT | 42.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,801 | 1,860 | 1.56% |
| WMB240621C00043000 | 2024-05-17 3:54PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 29 | 243 | 3.13% |
| WMB240621C00044000 | 2024-05-16 3:07PM EDT | 44.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| WMB240621C00045000 | 2024-04-15 10:07AM EDT | 45.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 2 | 147 | 35.69% |
| WMB240621C00050000 | 2024-02-27 11:03AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 51.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240621P00015000 | 2024-02-07 4:48PM EDT | 15.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 10 | 46 | 277.93% |
| WMB240621P00018000 | 2023-09-11 12:00PM EDT | 18.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 83 | 153.13% |
| WMB240621P00020000 | 2023-11-21 3:20PM EDT | 20.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 1,380 | 158.40% |
| WMB240621P00023000 | 2024-01-22 2:27PM EDT | 23.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 4,192 | 91.41% |
| WMB240621P00025000 | 2024-04-17 12:32PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 5,533 | 79.69% |
| WMB240621P00028000 | 2024-02-22 1:41PM EDT | 28.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 2,193 | 85.55% |
| WMB240621P00030000 | 2024-03-28 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 1,009 | 60.16% |
| WMB240621P00032000 | 2024-05-03 10:51AM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1,209 | 25.00% |
| WMB240621P00033000 | 2024-04-25 12:15PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| WMB240621P00035000 | 2024-05-15 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 3,196 | 12.50% |
| WMB240621P00036000 | 2024-05-06 12:26PM EDT | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 12.50% |
| WMB240621P00037000 | 2024-05-17 12:46PM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 1,706 | 12.50% |
| WMB240621P00038000 | 2024-05-17 12:54PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 155 | 6.25% |
| WMB240621P00039000 | 2024-05-17 12:58PM EDT | 39.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 150 | 6.25% |
| WMB240621P00040000 | 2024-05-17 1:26PM EDT | 40.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 373 | 3.13% |
| WMB240621P00041000 | 2024-05-17 12:48PM EDT | 41.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 0.78% |
| WMB240621P00042000 | 2024-05-17 11:38AM EDT | 42.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| WMB240621P00045000 | 2023-12-06 12:18PM EDT | 45.00 | 9.30 | 9.20 | 9.40 | 0.00 | - | 20 | 0 | 141.94% |
© 2024 Yahoo. All rights reserved.