Singapore markets close in 4 hours 32 minutes
Straits Times Index
3,307.56 +10.67 (+0.32%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,413.79 +206.66 (+1.14%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,793.60 +2,367.83 (+4.12%) CMC Crypto 200
1,286.97 +16.22 (+1.28%)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240503C00040000 | 2024-04-30 11:45AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| WMB240510C00040000 | 2024-05-02 3:49PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | +0.10 | +200.00% | 4 | 0 | 6.25% |
| WMB240517C00040000 | 2024-05-02 1:15PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | +0.05 | +33.33% | 7 | 0 | 6.25% |
| WMB240524C00040000 | 2024-05-02 2:05PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| WMB240531C00040000 | 2024-05-02 3:15PM EDT | 2024-05-31 | 0.47 | 0.00 | 0.00 | +0.22 | +88.00% | 22 | 0 | 3.13% |
| WMB240621C00040000 | 2024-05-02 3:15PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | +0.15 | +37.50% | 55 | 0 | 3.13% |
| WMB240719C00040000 | 2024-05-02 12:47PM EDT | 2024-07-19 | 0.76 | 0.00 | 0.00 | +0.17 | +28.81% | 1 | 0 | 3.13% |
| WMB240816C00040000 | 2024-05-02 12:29PM EDT | 2024-08-16 | 1.05 | 0.00 | 0.00 | +0.15 | +16.67% | 47 | 0 | 1.56% |
| WMB241115C00040000 | 2024-05-02 11:21AM EDT | 2024-11-15 | 1.70 | 0.00 | 0.00 | -0.43 | -20.19% | 2 | 0 | 1.56% |
| WMB250117C00040000 | 2024-05-02 3:50PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | +0.30 | +15.00% | 108 | 0 | 1.56% |
| WMB250620C00040000 | 2024-04-26 1:55PM EDT | 2025-06-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| WMB260116C00040000 | 2024-04-26 11:01AM EDT | 2026-01-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240503P00040000 | 2024-05-01 3:35PM EDT | 2024-05-03 | 3.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| WMB240517P00040000 | 2024-04-29 2:14PM EDT | 2024-05-17 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMB240524P00040000 | 2024-04-25 3:31PM EDT | 2024-05-24 | 1.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMB240621P00040000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMB240719P00040000 | 2024-04-24 3:38PM EDT | 2024-07-19 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMB240816P00040000 | 2024-04-29 10:53AM EDT | 2024-08-16 | 2.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| WMB241115P00040000 | 2024-04-25 1:21PM EDT | 2024-11-15 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMB250117P00040000 | 2024-05-01 11:40AM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| WMB250620P00040000 | 2024-03-26 11:45AM EDT | 2025-06-20 | 4.50 | 1.50 | 6.50 | 0.00 | - | 803 | 808 | 34.62% |
| WMB260116P00040000 | 2024-04-26 1:37PM EDT | 2026-01-16 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.