Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,264.51 +1,042.32 (+1.60%) CMC Crypto 200
1,374.89 -7.78 (-0.56%)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB260116C00025000 | 2024-06-14 3:39PM EDT | 25.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| WMB260116C00028000 | 2024-03-18 12:05PM EDT | 28.00 | 10.03 | 10.40 | 10.90 | 0.00 | - | - | 10 | 0.00% |
| WMB260116C00030000 | 2024-06-11 12:28PM EDT | 30.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
| WMB260116C00032000 | 2024-06-06 11:17AM EDT | 32.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 0.00% |
| WMB260116C00035000 | 2024-06-11 9:30AM EDT | 35.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 239 | 0.00% |
| WMB260116C00037000 | 2024-06-18 2:32PM EDT | 37.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 0.00% |
| WMB260116C00040000 | 2024-06-05 11:10AM EDT | 40.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,019 | 0.00% |
| WMB260116C00042000 | 2024-06-18 12:58PM EDT | 42.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 15 | 455 | 0.10% |
| WMB260116C00045000 | 2024-06-11 12:55PM EDT | 45.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 34 | 259 | 1.56% |
| WMB260116C00047000 | 2024-06-10 1:07PM EDT | 47.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 420 | 3.13% |
| WMB260116C00050000 | 2024-06-18 9:41AM EDT | 50.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 3.13% |
| WMB260116C00055000 | 2024-06-17 12:03PM EDT | 55.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB260116P00018000 | 2023-12-26 11:04AM EDT | 18.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 1 | 21 | 48.19% |
| WMB260116P00020000 | 2024-02-20 1:51PM EDT | 20.00 | 0.55 | 0.25 | 0.60 | 0.00 | - | 1 | 2 | 42.97% |
| WMB260116P00023000 | 2024-03-01 12:00PM EDT | 23.00 | 0.73 | 0.40 | 0.75 | 0.00 | - | 13 | 31 | 38.28% |
| WMB260116P00025000 | 2024-05-23 11:21AM EDT | 25.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| WMB260116P00028000 | 2024-06-07 10:09AM EDT | 28.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| WMB260116P00030000 | 2024-06-07 9:43AM EDT | 30.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| WMB260116P00032000 | 2024-06-10 10:54AM EDT | 32.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 6.25% |
| WMB260116P00035000 | 2024-05-28 12:11PM EDT | 35.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 652 | 3.13% |
| WMB260116P00037000 | 2024-06-04 1:10PM EDT | 37.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 3.13% |
| WMB260116P00040000 | 2024-05-15 11:39AM EDT | 40.00 | 4.20 | 3.20 | 4.10 | 0.00 | - | 7 | 57 | 24.27% |
| WMB260116P00042000 | 2024-03-26 11:42AM EDT | 42.00 | 6.40 | 3.50 | 7.00 | 0.00 | - | 1 | 1 | 33.13% |
| WMB260116P00045000 | 2023-12-26 10:50AM EDT | 45.00 | 10.48 | 10.50 | 11.20 | 0.00 | - | 20 | 20 | 44.37% |
| WMB260116P00050000 | 2023-11-06 4:34PM EDT | 50.00 | 14.25 | 13.00 | 15.60 | 0.00 | - | - | 5 | 48.83% |
© 2024 Yahoo. All rights reserved.