Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,920.83 +1,778.15 (+2.73%) CMC Crypto 200
1,364.92 -8.93 (-0.65%)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240816C00027000 | 2024-03-07 4:44PM EDT | 27.00 | 9.39 | 10.40 | 14.40 | 0.00 | - | - | 1 | 48.24% |
| WMB240816C00028000 | 2023-12-18 1:33PM EDT | 28.00 | 7.77 | 4.50 | 6.70 | 0.00 | - | - | 3 | 0.00% |
| WMB240816C00030000 | 2024-05-07 10:59AM EDT | 30.00 | 10.00 | 9.10 | 13.70 | 0.00 | - | 1 | 37 | 93.95% |
| WMB240816C00031000 | 2024-03-06 11:43AM EDT | 31.00 | 5.93 | 6.50 | 10.60 | 0.00 | - | 179 | 263 | 42.92% |
| WMB240816C00032000 | 2024-02-26 2:46PM EDT | 32.00 | 3.50 | 5.00 | 8.40 | 0.00 | - | 1 | 11 | 0.00% |
| WMB240816C00033000 | 2024-03-08 12:09PM EDT | 33.00 | 4.06 | 5.30 | 8.70 | 0.00 | - | 1 | 62 | 38.33% |
| WMB240816C00034000 | 2024-05-13 9:30AM EDT | 34.00 | 6.00 | 5.50 | 9.30 | 0.00 | - | 5 | 238 | 64.38% |
| WMB240816C00035000 | 2024-05-17 9:41AM EDT | 35.00 | 4.60 | 5.10 | 8.10 | -0.75 | -14.02% | 1 | 463 | 55.93% |
| WMB240816C00036000 | 2024-05-10 3:06PM EDT | 36.00 | 3.98 | 4.30 | 5.70 | 0.00 | - | 1 | 394 | 27.00% |
| WMB240816C00037000 | 2024-05-17 3:41PM EDT | 37.00 | 4.56 | 4.30 | 4.70 | +0.29 | +6.79% | 20 | 1,418 | 23.27% |
| WMB240816C00038000 | 2024-05-17 1:36PM EDT | 38.00 | 3.70 | 2.55 | 5.50 | +2.05 | +124.24% | 2 | 1,029 | 45.90% |
| WMB240816C00039000 | 2024-05-16 3:49PM EDT | 39.00 | 2.70 | 2.80 | 4.40 | 0.00 | - | 20 | 714 | 39.06% |
| WMB240816C00040000 | 2024-05-17 12:56PM EDT | 40.00 | 2.11 | 2.10 | 2.40 | +0.06 | +2.93% | 21 | 691 | 20.75% |
| WMB240816C00041000 | 2024-05-17 1:32PM EDT | 41.00 | 1.61 | 1.50 | 1.65 | +0.22 | +15.83% | 81 | 656 | 18.34% |
| WMB240816C00042000 | 2024-05-17 3:30PM EDT | 42.00 | 1.09 | 1.05 | 1.15 | +0.11 | +11.22% | 3 | 340 | 17.82% |
| WMB240816C00043000 | 2024-05-17 3:03PM EDT | 43.00 | 0.75 | 0.65 | 0.80 | +0.26 | +53.06% | 23 | 251 | 17.90% |
| WMB240816C00045000 | 2024-05-17 3:21PM EDT | 45.00 | 0.35 | 0.25 | 0.35 | +0.10 | +40.00% | 213 | 103 | 17.97% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240816P00020000 | 2024-01-24 3:33PM EDT | 20.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 1 | 11 | 123.24% |
| WMB240816P00025000 | 2024-02-01 1:06PM EDT | 25.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 70.61% |
| WMB240816P00026000 | 2024-02-14 11:15AM EDT | 26.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 53.32% |
| WMB240816P00027000 | 2024-03-12 9:30AM EDT | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| WMB240816P00028000 | 2024-03-12 9:30AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| WMB240816P00029000 | 2024-03-12 9:30AM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| WMB240816P00030000 | 2024-04-17 2:52PM EDT | 30.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 49 | 57.23% |
| WMB240816P00031000 | 2024-04-29 9:30AM EDT | 31.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 126 | 37.99% |
| WMB240816P00032000 | 2024-03-14 9:38AM EDT | 32.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 881 | 39.84% |
| WMB240816P00033000 | 2024-03-21 10:03AM EDT | 33.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 5 | 229 | 36.13% |
| WMB240816P00034000 | 2024-05-16 9:42AM EDT | 34.00 | 0.15 | 0.10 | 0.50 | 0.00 | - | 1 | 89 | 36.23% |
| WMB240816P00035000 | 2024-05-13 1:56PM EDT | 35.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 7 | 334 | 24.66% |
| WMB240816P00036000 | 2024-05-03 11:12AM EDT | 36.00 | 0.70 | 0.15 | 1.25 | 0.00 | - | 1 | 159 | 41.80% |
| WMB240816P00037000 | 2024-05-15 12:23PM EDT | 37.00 | 0.33 | 0.20 | 0.35 | 0.00 | - | 1 | 91 | 21.63% |
| WMB240816P00038000 | 2024-05-14 11:58AM EDT | 38.00 | 0.65 | 0.30 | 0.45 | 0.00 | - | 21 | 296 | 19.83% |
| WMB240816P00039000 | 2024-05-14 12:11PM EDT | 39.00 | 1.00 | 0.50 | 0.65 | 0.00 | - | 1 | 256 | 18.97% |
| WMB240816P00040000 | 2024-05-17 12:06PM EDT | 40.00 | 0.95 | 0.80 | 0.95 | -0.05 | -5.00% | 2 | 302 | 18.46% |
| WMB240816P00041000 | 2024-05-15 10:50AM EDT | 41.00 | 1.65 | 1.20 | 1.35 | 0.00 | - | 2 | 21 | 17.99% |
| WMB240816P00042000 | 2024-05-16 2:02PM EDT | 42.00 | 2.05 | 1.75 | 1.85 | 0.00 | - | 35 | 73 | 17.48% |
| WMB240816P00043000 | 2024-04-30 10:55AM EDT | 43.00 | 4.60 | 2.40 | 4.50 | 0.00 | - | 3 | 30 | 42.38% |
© 2024 Yahoo. All rights reserved.