Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,696.09 -886.57 (-1.44%) CMC Crypto 200
1,263.61 -20.22 (-1.57%)
Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240719C00125000 | 2024-05-23 2:24PM EDT | 125.00 | 159.26 | 176.50 | 180.50 | 0.00 | - | - | 1 | 423.01% |
| WSM240719C00135000 | 2024-06-27 11:25AM EDT | 135.00 | 154.38 | 145.50 | 150.10 | 0.00 | - | 1 | 1 | 146.09% |
| WSM240719C00145000 | 2024-04-18 1:48PM EDT | 145.00 | 137.90 | 163.50 | 168.00 | 0.00 | - | - | 1 | 415.69% |
| WSM240719C00150000 | 2024-03-12 9:40AM EDT | 150.00 | 94.00 | 143.50 | 146.90 | 0.00 | - | - | 20 | 283.52% |
| WSM240719C00155000 | 2024-03-15 9:31AM EDT | 155.00 | 133.00 | 133.60 | 137.20 | 0.00 | - | - | 1 | 230.98% |
| WSM240719C00160000 | 2024-06-18 11:34AM EDT | 160.00 | 145.40 | 120.50 | 125.00 | 0.00 | - | 1 | 2 | 113.18% |
| WSM240719C00165000 | 2024-03-13 9:35AM EDT | 165.00 | 105.90 | 127.40 | 131.60 | 0.00 | - | - | 1 | 245.34% |
| WSM240719C00170000 | 2024-04-25 9:52AM EDT | 170.00 | 114.55 | 117.20 | 121.80 | 0.00 | - | 1 | 0 | 195.11% |
| WSM240719C00195000 | 2024-05-17 3:54PM EDT | 195.00 | 116.52 | 105.60 | 110.20 | 0.00 | - | 4 | 4 | 238.73% |
| WSM240719C00200000 | 2024-06-24 10:46AM EDT | 200.00 | 104.40 | 80.50 | 85.40 | 0.00 | - | 1 | 5 | 78.27% |
| WSM240719C00210000 | 2024-06-21 10:00AM EDT | 210.00 | 87.83 | 71.00 | 74.90 | 0.00 | - | 7 | 8 | 68.75% |
| WSM240719C00230000 | 2024-05-23 1:16PM EDT | 230.00 | 61.90 | 72.00 | 75.70 | 0.00 | - | 2 | 22 | 175.87% |
| WSM240719C00240000 | 2024-05-13 9:30AM EDT | 240.00 | 83.92 | 70.80 | 75.30 | 0.00 | - | 3 | 16 | 198.24% |
| WSM240719C00250000 | 2024-06-27 3:53PM EDT | 250.00 | 38.00 | 32.20 | 36.20 | 0.00 | - | 1 | 75 | 57.72% |
| WSM240719C00260000 | 2024-06-28 10:50AM EDT | 260.00 | 30.71 | 24.20 | 27.90 | -19.22 | -38.49% | 15 | 59 | 53.84% |
| WSM240719C00270000 | 2024-06-28 3:31PM EDT | 270.00 | 17.85 | 17.10 | 18.90 | -3.41 | -16.04% | 52 | 88 | 44.25% |
| WSM240719C00280000 | 2024-06-28 12:41PM EDT | 280.00 | 11.10 | 11.90 | 12.50 | -3.80 | -25.50% | 25 | 95 | 41.92% |
| WSM240719C00290000 | 2024-06-28 3:31PM EDT | 290.00 | 6.63 | 7.20 | 7.90 | -3.27 | -33.03% | 23 | 346 | 41.31% |
| WSM240719C00300000 | 2024-06-28 3:19PM EDT | 300.00 | 4.10 | 4.00 | 4.50 | -1.83 | -30.86% | 75 | 267 | 40.12% |
| WSM240719C00310000 | 2024-06-28 3:58PM EDT | 310.00 | 2.23 | 1.95 | 2.90 | -1.47 | -39.73% | 29 | 356 | 42.29% |
| WSM240719C00320000 | 2024-06-28 3:49PM EDT | 320.00 | 1.20 | 1.05 | 2.75 | -0.62 | -34.07% | 41 | 296 | 49.93% |
| WSM240719C00330000 | 2024-06-28 3:49PM EDT | 330.00 | 0.60 | 0.55 | 0.65 | -0.35 | -36.84% | 122 | 413 | 40.11% |
| WSM240719C00340000 | 2024-06-28 3:34PM EDT | 340.00 | 0.32 | 0.30 | 0.45 | -0.13 | -28.89% | 13 | 124 | 42.92% |
| WSM240719C00350000 | 2024-06-28 1:46PM EDT | 350.00 | 0.20 | 0.15 | 1.30 | -0.15 | -42.86% | 5 | 294 | 52.66% |
| WSM240719C00360000 | 2024-06-28 1:46PM EDT | 360.00 | 0.15 | 0.05 | 0.25 | -0.50 | -76.92% | 2 | 93 | 48.54% |
| WSM240719C00370000 | 2024-06-27 11:28AM EDT | 370.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 79 | 56.45% |
| WSM240719C00380000 | 2024-06-27 11:44AM EDT | 380.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 3 | 310 | 63.87% |
| WSM240719C00390000 | 2024-06-13 9:57AM EDT | 390.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 2 | 116 | 78.17% |
| WSM240719C00400000 | 2024-06-26 2:19PM EDT | 400.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 222 | 76.34% |
| WSM240719C00410000 | 2024-05-22 10:45AM EDT | 410.00 | 1.25 | 0.00 | 2.20 | 0.00 | - | 4 | 16 | 87.87% |
| WSM240719C00420000 | 2024-04-22 9:37AM EDT | 420.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| WSM240719C00430000 | 2024-06-25 1:47PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 148 | 60.16% |
| WSM240719C00440000 | 2024-06-25 1:47PM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 62.89% |
| WSM240719C00450000 | 2024-05-22 11:06AM EDT | 450.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 88.57% |
| WSM240719C00460000 | 2024-06-24 10:42AM EDT | 460.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 20 | 100.24% |
| WSM240719C00470000 | 2024-06-20 2:26PM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 71.09% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240719P00155000 | 2024-03-11 3:16PM EDT | 155.00 | 1.70 | 0.10 | 2.45 | 0.00 | - | 1 | 4 | 145.80% |
| WSM240719P00170000 | 2024-05-09 10:19AM EDT | 170.00 | 0.78 | 0.00 | 1.35 | 0.00 | - | 1 | 247 | 112.31% |
| WSM240719P00175000 | 2024-03-12 3:50PM EDT | 175.00 | 2.43 | 0.20 | 0.95 | 0.00 | - | 5 | 301 | 103.81% |
| WSM240719P00180000 | 2024-06-25 1:46PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 119 | 66.41% |
| WSM240719P00185000 | 2024-06-25 1:46PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 119 | 124 | 62.50% |
| WSM240719P00190000 | 2024-06-17 3:56PM EDT | 190.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 90.63% |
| WSM240719P00195000 | 2024-06-25 2:11PM EDT | 195.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 59.57% |
| WSM240719P00200000 | 2024-06-25 12:27PM EDT | 200.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 18 | 60.45% |
| WSM240719P00210000 | 2024-06-27 9:30AM EDT | 210.00 | 0.23 | 0.05 | 2.25 | 0.00 | - | 6 | 17 | 78.76% |
| WSM240719P00220000 | 2024-06-20 12:56PM EDT | 220.00 | 0.23 | 0.20 | 0.25 | 0.00 | - | 4 | 46 | 50.78% |
| WSM240719P00230000 | 2024-06-28 1:17PM EDT | 230.00 | 0.35 | 0.40 | 0.70 | -0.07 | -16.67% | 8 | 71 | 50.10% |
| WSM240719P00240000 | 2024-06-28 2:55PM EDT | 240.00 | 0.80 | 0.75 | 0.90 | -0.25 | -23.81% | 50 | 192 | 46.09% |
| WSM240719P00250000 | 2024-06-28 2:20PM EDT | 250.00 | 1.60 | 1.35 | 2.20 | +0.20 | +14.29% | 12 | 221 | 47.45% |
| WSM240719P00260000 | 2024-06-28 3:58PM EDT | 260.00 | 3.10 | 2.15 | 3.60 | +0.53 | +20.62% | 186 | 266 | 44.29% |
| WSM240719P00270000 | 2024-06-28 3:42PM EDT | 270.00 | 5.77 | 5.20 | 6.00 | +1.16 | +25.16% | 261 | 841 | 42.05% |
| WSM240719P00280000 | 2024-06-28 3:24PM EDT | 280.00 | 9.90 | 9.20 | 9.80 | +1.92 | +24.06% | 167 | 587 | 40.69% |
| WSM240719P00290000 | 2024-06-28 3:34PM EDT | 290.00 | 16.40 | 14.10 | 17.30 | +3.74 | +29.54% | 12 | 349 | 47.99% |
| WSM240719P00300000 | 2024-06-28 12:13PM EDT | 300.00 | 20.60 | 20.70 | 23.80 | +2.00 | +10.75% | 11 | 337 | 47.23% |
| WSM240719P00310000 | 2024-06-28 10:27AM EDT | 310.00 | 24.70 | 28.30 | 32.00 | +0.77 | +3.22% | 6 | 185 | 49.74% |
| WSM240719P00320000 | 2024-06-28 10:27AM EDT | 320.00 | 33.10 | 37.00 | 41.00 | -1.74 | -4.99% | 1 | 193 | 53.53% |
| WSM240719P00330000 | 2024-06-21 3:52PM EDT | 330.00 | 30.94 | 46.40 | 50.50 | 0.00 | - | 1 | 117 | 58.50% |
| WSM240719P00340000 | 2024-05-22 12:53PM EDT | 340.00 | 52.07 | 37.00 | 39.80 | 0.00 | - | 4 | 40 | 0.00% |
| WSM240719P00350000 | 2024-04-08 12:24PM EDT | 350.00 | 49.70 | 51.00 | 54.20 | 0.00 | - | 4 | 6 | 0.00% |
| WSM240719P00480000 | 2024-06-06 3:53PM EDT | 480.00 | 185.30 | 195.50 | 200.00 | 0.00 | - | - | 0 | 86.13% |
© 2024 Yahoo. All rights reserved.