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
60,622.56 -860.98 (-1.40%) CMC Crypto 200
1,263.65 -20.18 (-1.57%)
Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM241115C00140000 | 2024-06-18 2:07PM EDT | 140.00 | 177.50 | 142.00 | 146.10 | 0.00 | - | - | 1 | 68.32% |
| WSM241115C00170000 | 2024-05-03 9:30AM EDT | 170.00 | 134.40 | 124.50 | 128.80 | 0.00 | - | 1 | 2 | 97.14% |
| WSM241115C00200000 | 2024-06-26 10:07AM EDT | 200.00 | 100.53 | 86.10 | 90.40 | 0.00 | - | 1 | 3 | 53.09% |
| WSM241115C00210000 | 2024-06-24 10:46AM EDT | 210.00 | 98.95 | 78.00 | 81.50 | 0.00 | - | 1 | 31 | 51.58% |
| WSM241115C00220000 | 2024-04-19 1:32PM EDT | 220.00 | 73.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WSM241115C00230000 | 2024-05-31 12:58PM EDT | 230.00 | 69.16 | 62.30 | 66.00 | 0.00 | - | 40 | 40 | 53.35% |
| WSM241115C00240000 | 2024-04-05 3:11PM EDT | 240.00 | 83.45 | 78.00 | 81.40 | 0.00 | - | 1 | 1 | 88.01% |
| WSM241115C00250000 | 2024-06-27 2:54PM EDT | 250.00 | 53.68 | 49.00 | 51.10 | 0.00 | - | 2 | 11 | 49.47% |
| WSM241115C00270000 | 2024-03-28 12:46PM EDT | 270.00 | 70.90 | 41.00 | 43.20 | 0.00 | - | 2 | 2 | 52.36% |
| WSM241115C00280000 | 2024-06-27 10:40AM EDT | 280.00 | 40.68 | 33.20 | 34.50 | 0.00 | - | 1 | 46 | 48.11% |
| WSM241115C00290000 | 2024-06-28 10:00AM EDT | 290.00 | 31.10 | 28.70 | 29.80 | -1.97 | -5.96% | 1 | 25 | 47.51% |
| WSM241115C00300000 | 2024-05-24 3:22PM EDT | 300.00 | 26.60 | 33.90 | 36.40 | 0.00 | - | 16 | 24 | 60.69% |
| WSM241115C00310000 | 2024-06-26 12:24PM EDT | 310.00 | 28.40 | 19.30 | 22.40 | 0.00 | - | 5 | 23 | 47.30% |
| WSM241115C00320000 | 2024-06-26 10:17AM EDT | 320.00 | 23.00 | 16.80 | 18.80 | 0.00 | - | 1 | 45 | 46.43% |
| WSM241115C00330000 | 2024-06-24 12:28PM EDT | 330.00 | 22.90 | 13.80 | 16.50 | 0.00 | - | 8 | 29 | 46.95% |
| WSM241115C00340000 | 2024-06-26 12:22PM EDT | 340.00 | 17.84 | 12.00 | 14.20 | 0.00 | - | 7 | 46 | 46.98% |
| WSM241115C00350000 | 2024-06-25 10:38AM EDT | 350.00 | 16.80 | 9.30 | 12.30 | 0.00 | - | 4 | 8 | 47.19% |
| WSM241115C00360000 | 2024-06-25 1:37PM EDT | 360.00 | 10.00 | 7.70 | 10.90 | 0.00 | - | 1 | 30 | 47.85% |
| WSM241115C00370000 | 2024-05-22 9:36AM EDT | 370.00 | 28.08 | 10.60 | 11.70 | 0.00 | - | 5 | 17 | 51.22% |
| WSM241115C00380000 | 2024-06-25 3:17PM EDT | 380.00 | 7.60 | 5.80 | 7.70 | 0.00 | - | 22 | 133 | 47.22% |
| WSM241115C00390000 | 2024-06-27 12:56PM EDT | 390.00 | 6.02 | 4.80 | 5.80 | 0.00 | - | 20 | 47 | 45.46% |
| WSM241115C00400000 | 2024-06-03 9:41AM EDT | 400.00 | 5.40 | 3.00 | 5.90 | 0.00 | - | 1 | 24 | 48.00% |
| WSM241115C00410000 | 2024-05-22 9:36AM EDT | 410.00 | 16.35 | 4.90 | 5.80 | 0.00 | - | 1 | 1 | 49.97% |
| WSM241115C00420000 | 2024-05-17 1:01PM EDT | 420.00 | 8.10 | 3.30 | 6.50 | 0.00 | - | 1 | 4 | 53.82% |
| WSM241115C00430000 | 2024-05-31 12:30PM EDT | 430.00 | 2.28 | 1.35 | 4.10 | 0.00 | - | 1 | 5 | 49.40% |
| WSM241115C00440000 | 2024-03-22 12:45PM EDT | 440.00 | 9.75 | 2.60 | 3.30 | 0.00 | - | 5 | 5 | 48.69% |
| WSM241115C00450000 | 2024-04-04 1:00PM EDT | 450.00 | 6.90 | 4.00 | 4.90 | 0.00 | - | 32 | 20 | 54.18% |
| WSM241115C00460000 | 2024-06-17 9:30AM EDT | 460.00 | 1.95 | 0.70 | 2.85 | 0.00 | - | 1 | 2 | 50.50% |
| WSM241115C00480000 | 2024-06-27 11:05AM EDT | 480.00 | 1.10 | 0.45 | 1.50 | 0.00 | - | 1 | 2 | 47.39% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM241115P00145000 | 2024-04-08 9:30AM EDT | 145.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| WSM241115P00155000 | 2024-04-08 9:30AM EDT | 155.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| WSM241115P00175000 | 2024-06-12 9:34AM EDT | 175.00 | 1.62 | 0.85 | 3.50 | 0.00 | - | 1 | 2 | 52.15% |
| WSM241115P00180000 | 2024-06-04 12:24PM EDT | 180.00 | 2.00 | 1.35 | 2.70 | 0.00 | - | 1 | 2 | 52.25% |
| WSM241115P00185000 | 2024-06-12 9:34AM EDT | 185.00 | 2.02 | 1.35 | 3.90 | 0.00 | - | 1 | 6 | 54.73% |
| WSM241115P00190000 | 2024-06-12 10:17AM EDT | 190.00 | 1.56 | 1.75 | 4.70 | 0.00 | - | 1 | 3 | 54.91% |
| WSM241115P00195000 | 2024-06-20 9:30AM EDT | 195.00 | 1.60 | 2.25 | 5.20 | 0.00 | - | 2 | 14 | 53.80% |
| WSM241115P00200000 | 2024-06-25 12:34PM EDT | 200.00 | 3.00 | 2.90 | 5.30 | 0.00 | - | 1 | 77 | 51.34% |
| WSM241115P00210000 | 2024-05-22 11:56AM EDT | 210.00 | 4.00 | 2.90 | 3.70 | 0.00 | - | 1 | 4 | 41.02% |
| WSM241115P00220000 | 2024-06-27 3:53PM EDT | 220.00 | 6.70 | 6.80 | 7.60 | 0.00 | - | 1 | 27 | 46.48% |
| WSM241115P00230000 | 2024-06-05 1:42PM EDT | 230.00 | 6.40 | 8.10 | 11.00 | 0.00 | - | 1 | 14 | 48.13% |
| WSM241115P00240000 | 2024-06-20 11:14AM EDT | 240.00 | 6.16 | 11.60 | 13.10 | 0.00 | - | 2 | 69 | 46.11% |
| WSM241115P00250000 | 2024-06-28 10:11AM EDT | 250.00 | 13.47 | 14.70 | 16.30 | +3.22 | +31.41% | 10 | 29 | 45.40% |
| WSM241115P00260000 | 2024-06-28 10:11AM EDT | 260.00 | 16.72 | 18.40 | 19.40 | +8.16 | +95.33% | 10 | 71 | 43.80% |
| WSM241115P00270000 | 2024-06-21 1:39PM EDT | 270.00 | 21.08 | 22.70 | 24.40 | +5.46 | +34.96% | 2 | 80 | 44.39% |
| WSM241115P00280000 | 2024-06-18 12:02PM EDT | 280.00 | 18.30 | 27.10 | 28.70 | 0.00 | - | 1 | 84 | 43.13% |
| WSM241115P00290000 | 2024-06-26 10:24AM EDT | 290.00 | 26.80 | 32.50 | 34.00 | 0.00 | - | 1 | 5 | 42.61% |
| WSM241115P00300000 | 2024-06-26 10:17AM EDT | 300.00 | 31.40 | 38.30 | 40.10 | 0.00 | - | 1 | 35 | 42.51% |
| WSM241115P00310000 | 2024-06-26 10:17AM EDT | 310.00 | 36.90 | 43.80 | 47.00 | 0.00 | - | 1 | 51 | 42.89% |
| WSM241115P00320000 | 2024-06-25 12:19PM EDT | 320.00 | 40.10 | 50.50 | 53.90 | 0.00 | - | 5 | 27 | 42.63% |
| WSM241115P00330000 | 2024-06-25 12:19PM EDT | 330.00 | 46.40 | 57.20 | 61.00 | 0.00 | - | 1 | 5 | 42.05% |
| WSM241115P00340000 | 2024-06-24 11:22AM EDT | 340.00 | 50.50 | 65.10 | 68.50 | 0.00 | - | 2 | 12 | 41.47% |
| WSM241115P00350000 | 2024-06-24 3:54PM EDT | 350.00 | 56.60 | 73.00 | 76.50 | 0.00 | - | 6 | 8 | 41.14% |
| WSM241115P00410000 | 2024-04-12 9:52AM EDT | 410.00 | 121.70 | 97.00 | 100.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.