Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,942.15 +0.37 (+0.00%) FTSE 100
8,153.15 +6.29 (+0.08%) Bitcoin USD
66,261.67 -31.78 (-0.05%) CMC Crypto 200
1,385.93 -2.23 (-0.16%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM241115C00170000 | 2024-05-03 9:30AM EDT | 170.00 | 134.40 | 124.50 | 128.80 | 0.00 | - | 1 | 2 | 0.00% |
| WSM241115C00200000 | 2024-04-05 3:11PM EDT | 200.00 | 116.07 | 110.90 | 114.30 | 0.00 | - | 1 | 1 | 70.48% |
| WSM241115C00210000 | 2024-05-31 12:57PM EDT | 210.00 | 85.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| WSM241115C00240000 | 2024-04-05 3:11PM EDT | 240.00 | 83.45 | 78.00 | 81.40 | 0.00 | - | 1 | 1 | 60.70% |
| WSM241115C00250000 | 2024-06-04 3:04PM EDT | 250.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WSM241115C00270000 | 2024-03-28 12:46PM EDT | 270.00 | 70.90 | 41.00 | 43.20 | 0.00 | - | 2 | 2 | 32.93% |
| WSM241115C00280000 | 2024-06-12 9:36AM EDT | 280.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WSM241115C00290000 | 2024-05-24 12:09PM EDT | 290.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| WSM241115C00300000 | 2024-05-24 3:22PM EDT | 300.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| WSM241115C00310000 | 2024-06-11 12:28PM EDT | 310.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| WSM241115C00320000 | 2024-06-06 11:05AM EDT | 320.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| WSM241115C00330000 | 2024-06-14 3:00PM EDT | 330.00 | 22.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| WSM241115C00340000 | 2024-06-12 9:36AM EDT | 340.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| WSM241115C00350000 | 2024-05-23 9:46AM EDT | 350.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WSM241115C00360000 | 2024-06-13 9:54AM EDT | 360.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WSM241115C00370000 | 2024-05-22 9:36AM EDT | 370.00 | 28.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WSM241115C00380000 | 2024-06-07 2:20PM EDT | 380.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WSM241115C00390000 | 2024-05-28 10:09AM EDT | 390.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WSM241115C00400000 | 2024-06-03 9:41AM EDT | 400.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WSM241115C00410000 | 2024-05-22 9:36AM EDT | 410.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WSM241115C00420000 | 2024-05-17 1:01PM EDT | 420.00 | 8.10 | 3.30 | 6.50 | 0.00 | - | 1 | 4 | 44.99% |
| WSM241115C00430000 | 2024-05-31 12:30PM EDT | 430.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WSM241115C00440000 | 2024-03-22 12:45PM EDT | 440.00 | 9.75 | 2.60 | 3.30 | 0.00 | - | 5 | 5 | 40.97% |
| WSM241115C00450000 | 2024-04-04 1:00PM EDT | 450.00 | 6.90 | 4.00 | 4.90 | 0.00 | - | 32 | 20 | 47.13% |
| WSM241115C00460000 | 2024-05-17 1:01PM EDT | 460.00 | 4.10 | 0.40 | 3.80 | 0.00 | - | 2 | 1 | 45.90% |
| WSM241115C00480000 | 2024-06-12 11:11AM EDT | 480.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WSM241115P00180000 | 2024-06-04 12:24PM EDT | 180.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WSM241115P00185000 | 2024-06-12 9:34AM EDT | 185.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WSM241115P00190000 | 2024-06-12 10:17AM EDT | 190.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WSM241115P00195000 | 2024-04-15 3:59PM EDT | 195.00 | 5.03 | 0.25 | 4.30 | 0.00 | - | 2 | 4 | 54.30% |
| WSM241115P00200000 | 2024-06-12 10:17AM EDT | 200.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WSM241115P00210000 | 2024-05-22 11:56AM EDT | 210.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WSM241115P00220000 | 2024-06-13 1:10PM EDT | 220.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WSM241115P00230000 | 2024-06-05 1:42PM EDT | 230.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WSM241115P00240000 | 2024-06-13 1:30PM EDT | 240.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WSM241115P00250000 | 2024-06-14 1:14PM EDT | 250.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WSM241115P00260000 | 2024-06-13 1:15PM EDT | 260.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WSM241115P00270000 | 2024-05-28 12:31PM EDT | 270.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| WSM241115P00280000 | 2024-06-10 10:35AM EDT | 280.00 | 21.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| WSM241115P00290000 | 2024-05-28 10:56AM EDT | 290.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| WSM241115P00300000 | 2024-06-13 9:38AM EDT | 300.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| WSM241115P00310000 | 2024-06-07 12:31PM EDT | 310.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WSM241115P00320000 | 2024-06-14 12:46PM EDT | 320.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM241115P00330000 | 2024-05-17 3:58PM EDT | 330.00 | 43.60 | 44.40 | 47.50 | 0.00 | - | 2 | 2 | 38.61% |
| WSM241115P00340000 | 2024-05-17 2:36PM EDT | 340.00 | 50.20 | 51.00 | 54.50 | 0.00 | - | 2 | 10 | 38.52% |
| WSM241115P00350000 | 2024-05-17 11:21AM EDT | 350.00 | 55.00 | 57.60 | 61.50 | 0.00 | - | 2 | 2 | 37.84% |
| 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.