Singapore markets close in 6 hours 32 minutes
Straits Times Index
3,301.95 -12.10 (-0.37%) Nikkei
39,106.47 +36.79 (+0.09%) Hang Seng
19,253.58 -382.64 (-1.95%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,005.84 +4,389.70 (+6.59%) CMC Crypto 200
1,510.31 +155.89 (+11.52%)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB250117C00015000 | 2024-01-03 11:11AM EDT | 15.00 | 21.00 | 17.90 | 22.50 | 0.00 | - | 10 | 0 | 0.00% |
| WMB250117C00018000 | 2023-12-01 1:21PM EDT | 18.00 | 19.33 | 15.20 | 18.50 | 0.00 | - | 1 | 0 | 0.00% |
| WMB250117C00020000 | 2023-12-13 10:34AM EDT | 20.00 | 14.60 | 14.00 | 17.30 | 0.00 | - | 2 | 6 | 0.00% |
| WMB250117C00023000 | 2023-05-31 1:19PM EDT | 23.00 | 6.15 | 9.80 | 10.30 | 0.00 | - | 4 | 10 | 0.00% |
| WMB250117C00025000 | 2024-04-19 2:26PM EDT | 25.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 20 | 187 | 0.00% |
| WMB250117C00028000 | 2024-04-15 11:13AM EDT | 28.00 | 10.50 | 11.70 | 13.20 | 0.00 | - | 2 | 74 | 0.00% |
| WMB250117C00030000 | 2024-05-02 2:26PM EDT | 30.00 | 9.27 | 9.90 | 14.00 | 0.00 | - | 2 | 867 | 59.72% |
| WMB250117C00032000 | 2024-05-17 11:00AM EDT | 32.00 | 9.25 | 7.60 | 11.00 | 0.00 | - | 20 | 3,559 | 41.48% |
| WMB250117C00035000 | 2024-05-13 3:32PM EDT | 35.00 | 5.80 | 5.80 | 7.30 | 0.00 | - | 42 | 6,525 | 24.73% |
| WMB250117C00037000 | 2024-05-20 3:53PM EDT | 37.00 | 5.63 | 5.30 | 5.70 | +0.35 | +6.63% | 6 | 6,094 | 23.33% |
| WMB250117C00039000 | 2024-05-20 12:42PM EDT | 39.00 | 4.10 | 4.10 | 4.30 | +0.05 | +1.23% | 1 | 2 | 22.36% |
| WMB250117C00040000 | 2024-05-20 3:08PM EDT | 40.00 | 3.50 | 3.50 | 3.70 | +0.21 | +6.38% | 60 | 12,966 | 22.12% |
| WMB250117C00041000 | 2024-05-20 10:20AM EDT | 41.00 | 3.06 | 2.95 | 3.10 | +0.61 | +24.90% | 10 | 2 | 21.49% |
| WMB250117C00042000 | 2024-05-20 2:08PM EDT | 42.00 | 2.42 | 2.45 | 2.60 | +0.02 | +0.83% | 26 | 5,999 | 21.20% |
| WMB250117C00043000 | 2024-05-17 9:34AM EDT | 43.00 | 1.82 | 2.00 | 2.15 | 0.00 | - | 1 | 22 | 20.90% |
| WMB250117C00045000 | 2024-05-20 1:23PM EDT | 45.00 | 1.38 | 1.35 | 1.45 | +0.08 | +6.15% | 31 | 2,809 | 20.59% |
| WMB250117C00046000 | 2024-05-17 9:56AM EDT | 46.00 | 0.95 | 1.05 | 1.20 | 0.00 | - | 10 | 10 | 20.69% |
| WMB250117C00047000 | 2024-05-20 11:26AM EDT | 47.00 | 0.85 | 0.85 | 0.95 | +0.05 | +6.25% | 1 | 734 | 20.44% |
| WMB250117C00050000 | 2024-05-17 9:41AM EDT | 50.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 10 | 628 | 20.56% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB250117P00015000 | 2023-12-13 11:05AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 62 | 59.38% |
| WMB250117P00018000 | 2024-01-30 12:37PM EDT | 18.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 89 | 55.27% |
| WMB250117P00020000 | 2024-04-03 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,285 | 25.00% |
| WMB250117P00023000 | 2024-05-10 2:25PM EDT | 23.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 2,391 | 42.82% |
| WMB250117P00025000 | 2024-05-13 1:20PM EDT | 25.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 2,672 | 37.55% |
| WMB250117P00028000 | 2024-04-25 10:41AM EDT | 28.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 15 | 7,382 | 33.20% |
| WMB250117P00030000 | 2024-05-16 1:03PM EDT | 30.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 12,779 | 28.42% |
| WMB250117P00032000 | 2024-05-20 9:30AM EDT | 32.00 | 0.35 | 0.30 | 0.45 | -0.10 | -22.22% | 1 | 6,917 | 26.66% |
| WMB250117P00034000 | 2024-05-16 1:07PM EDT | 34.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | - | 176 | 24.76% |
| WMB250117P00035000 | 2024-05-17 1:20PM EDT | 35.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 2 | 5,292 | 23.46% |
| WMB250117P00037000 | 2024-05-20 2:45PM EDT | 37.00 | 1.17 | 1.05 | 1.15 | -0.01 | -0.85% | 20 | 796 | 22.30% |
| WMB250117P00040000 | 2024-05-20 3:54PM EDT | 40.00 | 2.04 | 2.00 | 2.10 | -0.21 | -9.33% | 20 | 894 | 20.90% |
| WMB250117P00042000 | 2024-05-17 12:01PM EDT | 42.00 | 3.20 | 2.85 | 3.10 | 0.00 | - | 29 | 206 | 20.78% |
| WMB250117P00045000 | 2024-05-16 12:17PM EDT | 45.00 | 5.00 | 4.60 | 5.00 | 0.00 | - | 1 | 22 | 20.53% |
| WMB250117P00047000 | 2023-11-29 11:55AM EDT | 47.00 | 11.00 | 11.20 | 13.00 | 0.00 | - | - | 0 | 63.81% |
| WMB250117P00050000 | 2023-12-06 3:05PM EDT | 50.00 | 14.50 | 13.10 | 16.90 | 0.00 | - | 12 | 0 | 69.48% |
© 2024 Yahoo. All rights reserved.