Advertisement
Advertisement
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB230120C00003000 | 2021-11-10 7:54AM EDT | 3.00 | 23.00 | 21.50 | 26.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMB230120C00005000 | 2021-11-10 7:54AM EDT | 5.00 | 16.85 | 19.50 | 24.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMB230120C00010000 | 2021-11-10 7:54AM EDT | 10.00 | 13.85 | 14.50 | 19.00 | 0.00 | - | 1 | 2 | 0.00% |
| WMB230120C00013000 | 2021-12-09 11:34AM EDT | 13.00 | 13.91 | 13.70 | 14.00 | 0.00 | - | 5 | 54 | 0.00% |
| WMB230120C00015000 | 2021-12-09 11:26AM EDT | 15.00 | 11.94 | 10.80 | 13.20 | 0.00 | - | 1 | 0 | 0.00% |
| WMB230120C00018000 | 2021-12-09 11:33AM EDT | 18.00 | 9.00 | 8.60 | 9.20 | 0.00 | - | 1 | 26 | 0.00% |
| WMB230120C00020000 | 2022-01-03 1:51PM EDT | 20.00 | 6.44 | 6.80 | 7.10 | 0.00 | - | 4 | 537 | 0.00% |
| WMB230120C00022000 | 2022-01-05 4:42PM EDT | 22.00 | 5.30 | 5.10 | 5.40 | +0.79 | +17.52% | 1 | 661 | 0.00% |
| WMB230120C00025000 | 2022-01-05 11:16AM EDT | 25.00 | 3.30 | 2.95 | 3.30 | +0.17 | +5.43% | 1 | 1,548 | 0.00% |
| WMB230120C00027000 | 2022-01-05 4:55PM EDT | 27.00 | 2.09 | 2.00 | 2.25 | -0.02 | -0.95% | 190 | 3,447 | 0.00% |
| WMB230120C00030000 | 2022-01-05 4:52PM EDT | 30.00 | 0.97 | 1.00 | 1.20 | -0.03 | -3.00% | 98 | 3,523 | 0.00% |
| WMB230120C00035000 | 2022-01-04 4:00PM EDT | 35.00 | 0.36 | 0.30 | 0.45 | 0.00 | - | 36 | 836 | 1.78% |
| WMB230120C00040000 | 2021-12-31 10:31AM EDT | 40.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 3 | 65 | 13.79% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB230120P00005000 | 2021-11-10 7:54AM EDT | 5.00 | 0.16 | 0.02 | 4.30 | 0.00 | - | - | 32 | 272.85% |
| WMB230120P00010000 | 2021-11-10 7:54AM EDT | 10.00 | 0.20 | 0.00 | 3.40 | 0.00 | - | 1 | 4 | 152.73% |
| WMB230120P00013000 | 2021-11-10 7:54AM EDT | 13.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 80.18% |
| WMB230120P00015000 | 2022-01-05 12:05PM EDT | 15.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 20 | 455 | 66.41% |
| WMB230120P00018000 | 2021-12-29 1:25PM EDT | 18.00 | 0.70 | 0.45 | 0.70 | 0.00 | - | 10 | 850 | 63.18% |
| WMB230120P00020000 | 2022-01-03 4:44PM EDT | 20.00 | 0.98 | 0.85 | 1.05 | 0.00 | - | 10 | 1,846 | 63.82% |
| WMB230120P00022000 | 2022-01-05 3:43PM EDT | 22.00 | 1.35 | 1.35 | 1.60 | -0.02 | -1.46% | 2 | 3,886 | 64.89% |
| WMB230120P00025000 | 2022-01-03 1:24PM EDT | 25.00 | 2.85 | 2.50 | 2.70 | 0.00 | - | 17 | 3,193 | 67.58% |
| WMB230120P00027000 | 2021-12-31 12:51PM EDT | 27.00 | 4.20 | 3.40 | 3.80 | 0.00 | - | 6 | 1,356 | 70.12% |
| WMB230120P00030000 | 2021-12-28 2:16PM EDT | 30.00 | 6.00 | 5.40 | 5.80 | 0.00 | - | 1 | 1,349 | 76.32% |
| WMB230120P00035000 | 2021-11-23 12:04PM EDT | 35.00 | 9.60 | 10.60 | 10.90 | 0.00 | - | 23 | 228 | 97.66% |
| WMB230120P00040000 | 2021-11-01 2:02PM EDT | 40.00 | 13.60 | 14.30 | 16.00 | 0.00 | - | 2 | 3 | 106.58% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
