Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,155.93 +9.07 (+0.11%) Bitcoin USD
66,229.60 -7.66 (-0.01%) CMC Crypto 200
1,382.17 -6.00 (-0.43%)
Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WSM240719C00135000 | 2024-03-14 2:55PM EDT | 135.00 | 149.84 | 153.30 | 156.70 | 0.00 | - | 1 | 1 | 0.00% |
| WSM240719C00145000 | 2024-04-18 1:48PM EDT | 145.00 | 137.90 | 163.50 | 168.00 | 0.00 | - | - | 1 | 220.78% |
| WSM240719C00150000 | 2024-03-12 9:40AM EDT | 150.00 | 94.00 | 143.50 | 146.90 | 0.00 | - | - | 20 | 0.00% |
| WSM240719C00155000 | 2024-03-15 9:31AM EDT | 155.00 | 133.00 | 133.60 | 137.20 | 0.00 | - | - | 1 | 0.00% |
| WSM240719C00160000 | 2024-04-23 10:35AM EDT | 160.00 | 127.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WSM240719C00165000 | 2024-03-13 9:35AM EDT | 165.00 | 105.90 | 127.40 | 131.60 | 0.00 | - | - | 1 | 0.00% |
| WSM240719C00170000 | 2024-04-25 9:52AM EDT | 170.00 | 114.55 | 117.20 | 121.80 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240719C00195000 | 2024-05-17 3:54PM EDT | 195.00 | 116.52 | 105.60 | 110.20 | 0.00 | - | 4 | 4 | 87.43% |
| WSM240719C00200000 | 2024-05-20 2:23PM EDT | 200.00 | 115.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240719C00210000 | 2024-06-03 3:37PM EDT | 210.00 | 89.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240719C00230000 | 2024-05-23 1:16PM EDT | 230.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WSM240719C00240000 | 2024-05-13 9:30AM EDT | 240.00 | 83.92 | 70.80 | 75.30 | 0.00 | - | 3 | 16 | 104.41% |
| WSM240719C00250000 | 2024-06-12 10:16AM EDT | 250.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WSM240719C00260000 | 2024-06-14 11:22AM EDT | 260.00 | 49.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WSM240719C00270000 | 2024-06-07 12:52PM EDT | 270.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WSM240719C00280000 | 2024-06-14 11:33AM EDT | 280.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WSM240719C00290000 | 2024-06-14 1:36PM EDT | 290.00 | 19.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WSM240719C00300000 | 2024-06-14 3:42PM EDT | 300.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| WSM240719C00310000 | 2024-06-14 3:33PM EDT | 310.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| WSM240719C00320000 | 2024-06-14 3:59PM EDT | 320.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| WSM240719C00330000 | 2024-06-14 2:16PM EDT | 330.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| WSM240719C00340000 | 2024-06-14 12:55PM EDT | 340.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| WSM240719C00350000 | 2024-06-14 11:49AM EDT | 350.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| WSM240719C00360000 | 2024-06-14 11:55AM EDT | 360.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WSM240719C00370000 | 2024-06-13 3:24PM EDT | 370.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| WSM240719C00380000 | 2024-06-13 10:04AM EDT | 380.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WSM240719C00390000 | 2024-06-13 9:57AM EDT | 390.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WSM240719C00400000 | 2024-06-13 1:05PM EDT | 400.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| WSM240719C00410000 | 2024-05-22 10:45AM EDT | 410.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| WSM240719C00420000 | 2024-04-22 9:37AM EDT | 420.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| WSM240719C00430000 | 2024-05-22 9:36AM EDT | 430.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WSM240719C00440000 | 2024-06-13 3:05PM EDT | 440.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WSM240719C00450000 | 2024-05-22 11:06AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WSM240719C00460000 | 2024-04-25 3:53PM EDT | 460.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 2 | 70.36% |
| WSM240719C00470000 | 2024-06-04 11:53AM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
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 | 125.83% |
| WSM240719P00170000 | 2024-05-09 10:19AM EDT | 170.00 | 0.78 | 0.00 | 1.35 | 0.00 | - | 1 | 247 | 98.63% |
| WSM240719P00175000 | 2024-03-12 3:50PM EDT | 175.00 | 2.43 | 0.20 | 0.95 | 0.00 | - | 5 | 301 | 91.80% |
| WSM240719P00180000 | 2024-06-14 3:02PM EDT | 180.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WSM240719P00185000 | 2024-06-14 9:35AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WSM240719P00190000 | 2024-06-14 9:34AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WSM240719P00195000 | 2024-06-14 9:34AM EDT | 195.00 | 0.05 | 0.85 | 0.00 | 0.00 | - | 1 | 0 | 71.97% |
| WSM240719P00200000 | 2024-06-12 10:49AM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WSM240719P00210000 | 2024-06-04 3:16PM EDT | 210.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| WSM240719P00220000 | 2024-06-05 11:59AM EDT | 220.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| WSM240719P00230000 | 2024-06-14 12:05PM EDT | 230.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WSM240719P00240000 | 2024-06-14 12:10PM EDT | 240.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WSM240719P00250000 | 2024-06-14 3:34PM EDT | 250.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| WSM240719P00260000 | 2024-06-14 12:49PM EDT | 260.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| WSM240719P00270000 | 2024-06-14 2:32PM EDT | 270.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WSM240719P00280000 | 2024-06-14 2:53PM EDT | 280.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| WSM240719P00290000 | 2024-06-14 2:47PM EDT | 290.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| WSM240719P00300000 | 2024-06-14 3:59PM EDT | 300.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.39% |
| WSM240719P00310000 | 2024-06-14 1:47PM EDT | 310.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| WSM240719P00320000 | 2024-06-14 11:10AM EDT | 320.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| WSM240719P00330000 | 2024-06-14 11:29AM EDT | 330.00 | 29.92 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| WSM240719P00340000 | 2024-05-22 12:53PM EDT | 340.00 | 52.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WSM240719P00350000 | 2024-04-08 12:24PM EDT | 350.00 | 49.70 | 51.00 | 54.20 | 0.00 | - | 4 | 6 | 50.33% |
| WSM240719P00480000 | 2024-06-06 3:53PM EDT | 480.00 | 185.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.