Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,142.62 +1,015.46 (+1.56%) CMC Crypto 200
1,407.16 -10.71 (-0.76%)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240621C00042000 | 2024-06-14 11:13AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 7 | 2,272 | 16.50% |
| WMB240628C00042000 | 2024-06-14 2:28PM EDT | 2024-06-28 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 20 | 152 | 17.58% |
| WMB240705C00042000 | 2024-06-04 1:28PM EDT | 2024-07-05 | 0.35 | 0.25 | 0.45 | 0.00 | - | 1 | 6 | 20.02% |
| WMB240712C00042000 | 2024-06-12 9:59AM EDT | 2024-07-12 | 0.57 | 0.35 | 0.60 | 0.00 | - | 1 | 17 | 20.85% |
| WMB240719C00042000 | 2024-06-14 10:10AM EDT | 2024-07-19 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 1 | 766 | 19.68% |
| WMB240726C00042000 | 2024-06-06 11:08AM EDT | 2024-07-26 | 0.60 | 0.00 | 2.85 | 0.00 | - | - | 1,530 | 57.81% |
| WMB240816C00042000 | 2024-06-14 3:50PM EDT | 2024-08-16 | 1.10 | 1.05 | 1.15 | -0.15 | -12.00% | 9 | 2,427 | 22.19% |
| WMB241115C00042000 | 2024-06-10 1:46PM EDT | 2024-11-15 | 2.25 | 1.90 | 2.10 | 0.00 | - | 10 | 257 | 23.15% |
| WMB250117C00042000 | 2024-06-12 1:26PM EDT | 2025-01-17 | 2.40 | 2.40 | 2.55 | -0.30 | -11.11% | 4 | 5,964 | 23.06% |
| WMB250620C00042000 | 2024-06-12 1:38PM EDT | 2025-06-20 | 3.71 | 3.20 | 5.50 | 0.00 | - | 1 | 2,217 | 35.49% |
| WMB260116C00042000 | 2024-06-05 11:10AM EDT | 2026-01-16 | 4.10 | 4.10 | 4.70 | 0.00 | - | 1 | 440 | 24.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240621P00042000 | 2024-06-14 2:48PM EDT | 2024-06-21 | 1.05 | 0.85 | 0.95 | +0.25 | +31.25% | 1 | 214 | 17.77% |
| WMB240628P00042000 | 2024-06-10 3:07PM EDT | 2024-06-28 | 1.00 | 0.90 | 1.50 | +0.22 | +28.21% | 5 | 6 | 31.79% |
| WMB240705P00042000 | 2024-06-12 2:11PM EDT | 2024-07-05 | 0.77 | 0.30 | 2.85 | 0.00 | - | 1 | 3 | 60.69% |
| WMB240719P00042000 | 2024-06-12 10:59AM EDT | 2024-07-19 | 1.05 | 1.15 | 1.30 | 0.00 | - | 2 | 60 | 15.97% |
| WMB240816P00042000 | 2024-06-13 11:31AM EDT | 2024-08-16 | 1.45 | 1.50 | 3.30 | 0.00 | - | 26 | 117 | 41.65% |
| WMB241115P00042000 | 2024-06-06 2:05PM EDT | 2024-11-15 | 2.50 | 2.30 | 3.60 | 0.00 | - | 1 | 1,238 | 29.44% |
| WMB250117P00042000 | 2024-05-29 3:48PM EDT | 2025-01-17 | 3.70 | 2.85 | 3.00 | 0.00 | - | 12 | 218 | 20.07% |
| WMB250620P00042000 | 2024-06-12 1:50PM EDT | 2025-06-20 | 3.50 | 2.80 | 5.70 | 0.00 | - | - | 5 | 31.69% |
| WMB260116P00042000 | 2024-03-26 11:42AM EDT | 2026-01-16 | 6.40 | 3.50 | 7.00 | 0.00 | - | 1 | 1 | 31.65% |
© 2024 Yahoo. All rights reserved.