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
60,635.18 -896.50 (-1.46%) CMC Crypto 200
1,263.68 -20.15 (-1.57%)
Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM241018C00140000 | 2024-05-03 9:31AM EDT | 140.00 | 165.30 | 153.50 | 157.20 | 0.00 | - | 1 | 1 | 133.67% |
| WSM241018C00150000 | 2024-06-12 1:59PM EDT | 150.00 | 167.00 | 132.00 | 136.30 | 0.00 | - | 1 | 0 | 70.65% |
| WSM241018C00175000 | 2024-05-22 9:55AM EDT | 175.00 | 166.80 | 128.50 | 132.60 | 0.00 | - | - | 10 | 129.32% |
| WSM241018C00180000 | 2024-04-12 3:24PM EDT | 180.00 | 113.63 | 138.20 | 142.60 | 0.00 | - | 2 | 2 | 162.26% |
| WSM241018C00220000 | 2024-05-29 1:52PM EDT | 220.00 | 70.60 | 68.50 | 70.90 | 0.00 | - | 2 | 17 | 51.22% |
| WSM241018C00230000 | 2024-05-01 1:20PM EDT | 230.00 | 65.30 | 70.20 | 72.90 | 0.00 | - | - | 1 | 71.41% |
| WSM241018C00240000 | 2024-05-29 1:23PM EDT | 240.00 | 54.30 | 52.60 | 55.90 | 0.00 | - | 4 | 6 | 52.42% |
| WSM241018C00250000 | 2024-06-24 2:56PM EDT | 250.00 | 64.10 | 45.20 | 48.60 | 0.00 | - | 1 | 12 | 50.62% |
| WSM241018C00260000 | 2024-06-04 11:15AM EDT | 260.00 | 38.50 | 39.40 | 42.10 | 0.00 | - | 1 | 7 | 49.53% |
| WSM241018C00270000 | 2024-05-30 3:42PM EDT | 270.00 | 38.40 | 33.90 | 36.20 | 0.00 | - | 9 | 13 | 48.65% |
| WSM241018C00280000 | 2024-06-25 1:54PM EDT | 280.00 | 33.70 | 29.30 | 31.10 | 0.00 | - | 2 | 12 | 48.25% |
| WSM241018C00290000 | 2024-06-25 1:54PM EDT | 290.00 | 28.60 | 24.80 | 26.20 | 0.00 | - | 2 | 27 | 47.35% |
| WSM241018C00300000 | 2024-06-20 1:08PM EDT | 300.00 | 32.60 | 20.70 | 22.80 | 0.00 | - | 3 | 28 | 48.04% |
| WSM241018C00310000 | 2024-06-21 12:21PM EDT | 310.00 | 26.90 | 16.80 | 19.50 | 0.00 | - | 2 | 35 | 48.15% |
| WSM241018C00320000 | 2024-06-17 1:25PM EDT | 320.00 | 22.75 | 12.70 | 15.60 | 0.00 | - | 9 | 441 | 46.51% |
| WSM241018C00330000 | 2024-06-12 10:28AM EDT | 330.00 | 24.66 | 11.00 | 13.20 | 0.00 | - | 5 | 28 | 46.69% |
| WSM241018C00340000 | 2024-06-18 9:57AM EDT | 340.00 | 16.50 | 8.30 | 11.50 | 0.00 | - | 1 | 37 | 47.54% |
| WSM241018C00350000 | 2024-06-06 2:54PM EDT | 350.00 | 9.73 | 7.10 | 9.10 | 0.00 | - | 1 | 18 | 46.44% |
| WSM241018C00360000 | 2024-06-04 12:41PM EDT | 360.00 | 5.10 | 5.30 | 8.20 | 0.00 | - | 2 | 31 | 47.86% |
| WSM241018C00370000 | 2024-05-23 9:30AM EDT | 370.00 | 4.82 | 7.90 | 8.60 | 0.00 | - | 1 | 1 | 51.10% |
| WSM241018C00380000 | 2024-06-18 1:32PM EDT | 380.00 | 9.60 | 2.75 | 6.10 | 0.00 | - | 2 | 3 | 48.90% |
| WSM241018C00390000 | 2024-06-18 2:51PM EDT | 390.00 | 8.10 | 1.95 | 5.30 | 0.00 | - | 2 | 3 | 49.47% |
| WSM241018C00400000 | 2024-06-06 2:12PM EDT | 400.00 | 3.20 | 0.85 | 4.50 | 0.00 | - | 1 | 2 | 49.68% |
| WSM241018C00410000 | 2024-05-14 2:38PM EDT | 410.00 | 8.90 | 6.10 | 6.50 | 0.00 | - | - | 4 | 57.23% |
| WSM241018C00420000 | 2024-05-28 11:04AM EDT | 420.00 | 1.85 | 0.85 | 4.10 | 0.00 | - | 1 | 2 | 53.05% |
| WSM241018C00430000 | 2024-06-12 9:39AM EDT | 430.00 | 2.60 | 0.70 | 3.10 | 0.00 | - | 2 | 3 | 51.63% |
| WSM241018C00440000 | 2024-06-25 10:33AM EDT | 440.00 | 2.00 | 0.60 | 2.70 | 0.00 | - | 5 | 37 | 52.01% |
| WSM241018C00450000 | 2024-05-22 11:29AM EDT | 450.00 | 1.75 | 1.25 | 1.60 | 0.00 | - | - | 0 | 48.51% |
| WSM241018C00480000 | 2024-06-03 12:45PM EDT | 480.00 | 0.70 | 0.25 | 1.95 | 0.00 | - | 4 | 4 | 50.20% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM241018P00160000 | 2024-05-22 12:04PM EDT | 160.00 | 0.82 | 0.30 | 1.00 | 0.00 | - | - | 2 | 53.35% |
| WSM241018P00190000 | 2024-06-14 12:59PM EDT | 190.00 | 1.50 | 1.80 | 2.35 | 0.00 | - | - | 1 | 50.90% |
| WSM241018P00200000 | 2024-06-28 9:48AM EDT | 200.00 | 3.30 | 2.55 | 3.20 | +1.10 | +50.00% | 2 | 13 | 49.41% |
| WSM241018P00210000 | 2024-05-24 1:03PM EDT | 210.00 | 2.75 | 1.80 | 3.90 | 0.00 | - | 2 | 3 | 46.58% |
| WSM241018P00220000 | 2024-06-27 3:53PM EDT | 220.00 | 4.93 | 5.00 | 7.10 | 0.00 | - | 2 | 41 | 50.61% |
| WSM241018P00230000 | 2024-06-28 2:22PM EDT | 230.00 | 7.20 | 6.80 | 8.20 | +4.20 | +140.00% | 2 | 236 | 47.23% |
| WSM241018P00240000 | 2024-06-26 3:45PM EDT | 240.00 | 6.90 | 9.10 | 11.00 | 0.00 | - | 1 | 124 | 47.15% |
| WSM241018P00250000 | 2024-06-27 3:53PM EDT | 250.00 | 11.24 | 12.00 | 14.20 | 0.00 | - | 1 | 82 | 46.77% |
| WSM241018P00260000 | 2024-06-25 12:32PM EDT | 260.00 | 10.60 | 14.70 | 17.30 | 0.00 | - | 1 | 27 | 45.24% |
| WSM241018P00270000 | 2024-06-25 12:28PM EDT | 270.00 | 13.80 | 19.40 | 21.80 | 0.00 | - | 1 | 10 | 45.26% |
| WSM241018P00280000 | 2024-06-27 11:43AM EDT | 280.00 | 21.87 | 24.00 | 25.90 | 0.00 | - | 1 | 126 | 43.67% |
| WSM241018P00290000 | 2024-06-18 11:05AM EDT | 290.00 | 19.80 | 29.50 | 31.00 | 0.00 | - | 1 | 35 | 42.83% |
| WSM241018P00300000 | 2024-06-26 1:47PM EDT | 300.00 | 28.10 | 35.30 | 37.00 | 0.00 | - | 2 | 92 | 42.52% |
| WSM241018P00310000 | 2024-06-18 11:05AM EDT | 310.00 | 29.40 | 40.50 | 44.50 | 0.00 | - | 1 | 82 | 43.82% |
| WSM241018P00320000 | 2024-06-18 11:39AM EDT | 320.00 | 34.60 | 48.10 | 51.30 | 0.00 | - | 1 | 48 | 43.20% |
| WSM241018P00330000 | 2024-04-05 12:53PM EDT | 330.00 | 44.30 | 44.00 | 45.70 | 0.00 | - | 1 | 27 | 0.00% |
| WSM241018P00340000 | 2024-05-22 9:57AM EDT | 340.00 | 28.80 | 47.60 | 50.10 | 0.00 | - | 1 | 1 | 0.00% |
| WSM241018P00350000 | 2024-05-23 11:09AM EDT | 350.00 | 67.30 | 54.90 | 58.00 | 0.00 | - | - | 2 | 0.00% |
| WSM241018P00360000 | 2024-06-18 3:29PM EDT | 360.00 | 54.54 | 79.30 | 83.50 | 0.00 | - | - | 22 | 42.55% |
© 2024 Yahoo. All rights reserved.