Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,663.66 +608.21 (+0.91%) CMC Crypto 200
1,425.70 -2.87 (-0.20%)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240607C00040000 | 2024-05-31 1:45PM EDT | 2024-06-07 | 1.25 | 1.35 | 1.85 | +0.50 | +66.67% | 5 | 154 | 40.04% |
| WMB240614C00040000 | 2024-05-31 9:30AM EDT | 2024-06-14 | 0.95 | 1.00 | 2.35 | +0.30 | +46.15% | 3 | 1,721 | 46.29% |
| WMB240621C00040000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 1.50 | 1.50 | 1.70 | +0.67 | +80.72% | 52 | 8,780 | 17.97% |
| WMB240628C00040000 | 2024-05-28 2:19PM EDT | 2024-06-28 | 0.85 | 1.55 | 2.15 | 0.00 | - | 1 | 10 | 27.83% |
| WMB240705C00040000 | 2024-05-29 12:39PM EDT | 2024-07-05 | 0.85 | 0.55 | 3.00 | 0.00 | - | - | 1 | 42.97% |
| WMB240719C00040000 | 2024-05-31 2:11PM EDT | 2024-07-19 | 1.65 | 1.80 | 1.95 | +0.70 | +73.68% | 5 | 371 | 17.16% |
| WMB240816C00040000 | 2024-05-28 9:45AM EDT | 2024-08-16 | 1.43 | 2.25 | 2.40 | 0.00 | - | 1 | 676 | 20.46% |
| WMB241115C00040000 | 2024-05-30 11:22AM EDT | 2024-11-15 | 2.35 | 2.90 | 3.20 | 0.00 | - | 2 | 584 | 21.49% |
| WMB250117C00040000 | 2024-05-30 1:16PM EDT | 2025-01-17 | 3.29 | 3.50 | 3.70 | +0.44 | +15.44% | 3 | 13,035 | 22.30% |
| WMB250620C00040000 | 2024-05-24 11:46AM EDT | 2025-06-20 | 3.60 | 4.00 | 5.40 | 0.00 | - | 3 | 3,354 | 27.66% |
| WMB260116C00040000 | 2024-05-28 10:02AM EDT | 2026-01-16 | 4.00 | 3.80 | 5.70 | 0.00 | - | 43 | 2,020 | 23.72% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240607P00040000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.11 | 0.05 | 0.15 | -0.49 | -81.67% | 21 | 26 | 28.52% |
| WMB240614P00040000 | 2024-05-30 3:14PM EDT | 2024-06-14 | 0.50 | 0.15 | 0.25 | 0.00 | - | 282 | 353 | 24.61% |
| WMB240621P00040000 | 2024-05-31 3:19PM EDT | 2024-06-21 | 0.30 | 0.20 | 1.05 | -0.40 | -57.14% | 109 | 527 | 43.60% |
| WMB240628P00040000 | 2024-05-30 2:46PM EDT | 2024-06-28 | 0.70 | 0.25 | 1.40 | 0.00 | - | 38 | 41 | 45.95% |
| WMB240719P00040000 | 2024-05-31 9:32AM EDT | 2024-07-19 | 0.85 | 0.00 | 0.85 | -0.10 | -10.53% | 1 | 259 | 24.93% |
| WMB240816P00040000 | 2024-05-31 2:39PM EDT | 2024-08-16 | 0.85 | 0.75 | 1.30 | -0.50 | -37.04% | 1 | 364 | 26.32% |
| WMB241115P00040000 | 2024-05-24 12:45PM EDT | 2024-11-15 | 1.63 | 0.45 | 2.45 | -0.47 | -22.38% | 25 | 19 | 28.59% |
| WMB250117P00040000 | 2024-05-22 2:21PM EDT | 2025-01-17 | 2.30 | 1.95 | 2.10 | 0.00 | - | 5 | 899 | 21.61% |
| WMB250620P00040000 | 2024-05-17 2:00PM EDT | 2025-06-20 | 3.00 | 2.00 | 5.20 | 0.00 | - | 3 | 895 | 35.69% |
| WMB260116P00040000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 4.20 | 2.45 | 4.20 | 0.00 | - | 7 | 57 | 23.80% |
© 2024 Yahoo. All rights reserved.