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
66,847.02 +1,596.04 (+2.45%) CMC Crypto 200
1,365.04 -8.81 (-0.64%)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB241115C00030000 | 2024-04-19 3:28PM EDT | 30.00 | 8.80 | 9.20 | 14.00 | 0.00 | - | 2 | 2 | 70.46% |
| WMB241115C00031000 | 2024-05-09 2:48PM EDT | 31.00 | 8.89 | 10.00 | 12.50 | 0.00 | - | 1 | 1,731 | 59.84% |
| WMB241115C00032000 | 2024-05-03 12:48PM EDT | 32.00 | 7.15 | 7.40 | 11.60 | 0.00 | - | 2 | 2 | 57.01% |
| WMB241115C00033000 | 2024-05-14 11:18AM EDT | 33.00 | 7.31 | 6.60 | 8.80 | 0.00 | - | 1 | 3,846 | 28.98% |
| WMB241115C00034000 | 2024-05-15 9:54AM EDT | 34.00 | 6.80 | 6.00 | 8.10 | 0.00 | - | 2 | 7 | 30.71% |
| WMB241115C00035000 | 2024-05-15 3:33PM EDT | 35.00 | 6.02 | 5.70 | 6.90 | 0.00 | - | 1 | 73 | 24.88% |
| WMB241115C00036000 | 2024-05-17 1:23PM EDT | 36.00 | 5.90 | 5.80 | 6.10 | +0.40 | +7.27% | 24 | 7 | 24.61% |
| WMB241115C00037000 | 2024-05-17 1:20PM EDT | 37.00 | 5.02 | 4.90 | 5.30 | +0.52 | +11.56% | 25 | 325 | 23.85% |
| WMB241115C00038000 | 2024-05-17 9:55AM EDT | 38.00 | 4.00 | 4.20 | 4.50 | +0.30 | +8.11% | 60 | 261 | 22.68% |
| WMB241115C00039000 | 2024-05-17 11:25AM EDT | 39.00 | 3.31 | 3.40 | 3.70 | -0.09 | -2.65% | 222 | 7,546 | 21.14% |
| WMB241115C00040000 | 2024-05-17 12:51PM EDT | 40.00 | 2.85 | 2.85 | 3.10 | +0.05 | +1.79% | 73 | 512 | 21.02% |
| WMB241115C00041000 | 2024-05-17 11:29AM EDT | 41.00 | 2.30 | 2.30 | 2.50 | +0.45 | +24.32% | 258 | 4,208 | 20.34% |
| WMB241115C00042000 | 2024-05-17 1:22PM EDT | 42.00 | 1.86 | 1.25 | 2.05 | +0.02 | +1.09% | 29 | 172 | 20.39% |
| WMB241115C00043000 | 2024-05-17 1:32PM EDT | 43.00 | 1.46 | 1.20 | 1.60 | +0.31 | +26.96% | 50 | 263 | 19.87% |
| WMB241115C00044000 | 2024-05-17 3:56PM EDT | 44.00 | 1.15 | 0.20 | 1.25 | +0.10 | +9.52% | 28 | 336 | 19.68% |
| WMB241115C00045000 | 2024-05-17 3:31PM EDT | 45.00 | 0.85 | 0.80 | 0.95 | +0.03 | +3.66% | 2 | 125 | 19.40% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB241115P00029000 | 2024-04-15 12:42PM EDT | 29.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 10 | 16 | 51.81% |
| WMB241115P00030000 | 2024-05-17 1:13PM EDT | 30.00 | 0.18 | 0.05 | 0.65 | +0.03 | +20.00% | 3 | 58 | 40.09% |
| WMB241115P00031000 | 2024-04-30 3:52PM EDT | 31.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 28.42% |
| WMB241115P00032000 | 2024-05-14 1:39PM EDT | 32.00 | 0.29 | 0.10 | 0.30 | 0.00 | - | 1 | 10 | 27.10% |
| WMB241115P00033000 | 2024-05-14 10:37AM EDT | 33.00 | 0.32 | 0.10 | 0.35 | 0.00 | - | 1 | 2 | 25.64% |
| WMB241115P00034000 | 2024-05-17 11:28AM EDT | 34.00 | 0.30 | 0.20 | 0.40 | -0.10 | -25.00% | 3 | 14 | 23.98% |
| WMB241115P00035000 | 2024-05-15 11:04AM EDT | 35.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 2 | 94 | 23.73% |
| WMB241115P00036000 | 2024-05-01 1:07PM EDT | 36.00 | 1.52 | 0.45 | 0.65 | 0.00 | - | - | 1 | 22.32% |
| WMB241115P00037000 | 2024-05-08 3:44PM EDT | 37.00 | 1.20 | 0.65 | 0.80 | 0.00 | - | 2 | 24 | 21.22% |
| WMB241115P00038000 | 2024-04-30 3:52PM EDT | 38.00 | 2.09 | 0.85 | 1.90 | 0.00 | - | 1 | 46 | 29.37% |
| WMB241115P00039000 | 2024-04-25 1:39PM EDT | 39.00 | 2.20 | 1.10 | 1.30 | 0.00 | - | - | 1 | 19.92% |
| WMB241115P00040000 | 2024-05-17 10:34AM EDT | 40.00 | 1.75 | 1.45 | 1.65 | -0.30 | -14.63% | 2 | 17 | 19.43% |
| WMB241115P00041000 | 2024-05-10 1:32PM EDT | 41.00 | 2.90 | 1.90 | 2.10 | 0.00 | - | 74 | 147 | 19.24% |
| WMB241115P00042000 | 2024-05-14 9:45AM EDT | 42.00 | 3.40 | 2.40 | 2.65 | 0.00 | - | 20 | 237 | 19.29% |
| WMB241115P00043000 | 2024-04-30 9:56AM EDT | 43.00 | 5.20 | 2.95 | 5.20 | 0.00 | - | 1 | 2 | 36.07% |
| WMB241115P00044000 | 2024-04-30 10:55AM EDT | 44.00 | 5.80 | 3.60 | 3.90 | 0.00 | - | 2 | 1 | 18.97% |
| WMB241115P00045000 | 2024-04-30 10:23AM EDT | 45.00 | 6.90 | 4.30 | 6.60 | 0.00 | - | - | 33 | 36.99% |
© 2024 Yahoo. All rights reserved.