Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,713.11 -233.82 (-0.60%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,199.70 -1,422.60 (-1.99%) CMC Crypto 200
1,524.43 +35.89 (+2.41%)
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
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240524C00042000 | 2024-05-21 3:36PM EDT | 2024-05-24 | 0.17 | 0.10 | 0.20 | +0.07 | +70.00% | 114 | 32 | 19.63% |
| WMB240531C00042000 | 2024-05-21 2:33PM EDT | 2024-05-31 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 16 | 28 | 16.31% |
| WMB240607C00042000 | 2024-05-20 1:30PM EDT | 2024-06-07 | 0.30 | 0.40 | 0.50 | 0.00 | - | 11 | 17 | 16.75% |
| WMB240614C00042000 | 2024-05-21 1:15PM EDT | 2024-06-14 | 0.50 | 0.40 | 2.60 | +0.14 | +38.89% | 118 | 16 | 63.28% |
| WMB240621C00042000 | 2024-05-21 3:47PM EDT | 2024-06-21 | 0.53 | 0.50 | 0.55 | +0.15 | +39.47% | 222 | 1,885 | 13.43% |
| WMB240628C00042000 | 2024-05-21 12:57PM EDT | 2024-06-28 | 0.65 | 0.50 | 0.85 | +0.19 | +41.30% | 4 | 121 | 17.73% |
| WMB240719C00042000 | 2024-05-21 12:53PM EDT | 2024-07-19 | 0.90 | 0.85 | 0.90 | +0.20 | +28.57% | 305 | 690 | 14.97% |
| WMB240816C00042000 | 2024-05-21 2:43PM EDT | 2024-08-16 | 1.30 | 1.30 | 1.35 | +0.23 | +21.50% | 67 | 773 | 17.87% |
| WMB241115C00042000 | 2024-05-21 1:38PM EDT | 2024-11-15 | 2.10 | 2.05 | 2.20 | +0.18 | +9.37% | 4 | 204 | 19.79% |
| WMB250117C00042000 | 2024-05-21 3:47PM EDT | 2025-01-17 | 2.70 | 2.60 | 2.75 | +0.28 | +11.57% | 126 | 5,998 | 21.07% |
| WMB250620C00042000 | 2024-05-20 12:56PM EDT | 2025-06-20 | 3.53 | 1.60 | 4.00 | 0.00 | - | 51 | 2,173 | 23.68% |
| WMB260116C00042000 | 2024-05-21 3:07PM EDT | 2026-01-16 | 4.78 | 3.50 | 6.10 | +0.56 | +13.27% | 11 | 428 | 29.02% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240531P00042000 | 2024-05-21 11:19AM EDT | 2024-05-31 | 0.45 | 0.40 | 0.50 | -0.31 | -40.79% | 1 | 28 | 13.77% |
| WMB240621P00042000 | 2024-05-21 3:50PM EDT | 2024-06-21 | 1.00 | 0.95 | 1.05 | -0.25 | -20.00% | 45 | 130 | 19.24% |
| WMB240816P00042000 | 2024-05-21 11:24AM EDT | 2024-08-16 | 1.45 | 1.45 | 1.55 | -0.60 | -29.27% | 16 | 73 | 17.63% |
| WMB241115P00042000 | 2024-05-20 3:56PM EDT | 2024-11-15 | 2.40 | 2.10 | 2.35 | 0.00 | - | 1,001 | 1,012 | 19.20% |
| WMB250117P00042000 | 2024-05-17 12:01PM EDT | 2025-01-17 | 3.20 | 2.65 | 2.85 | 0.00 | - | 29 | 206 | 20.20% |
| WMB260116P00042000 | 2024-03-26 11:42AM EDT | 2026-01-16 | 6.40 | 3.50 | 7.00 | 0.00 | - | 1 | 1 | 32.27% |
© 2024 Yahoo. All rights reserved.