U.S. Markets close in 1 hr 44 mins

The Williams Companies, Inc. (WMB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.54-0.43 (-1.43%)
As of 2:16PM EDT. Market open.
People also watch
ETEDYNWPZKMIAPC
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMB170818C000240002017-06-02 11:45PM EDT24.005.654.555.100.00-330.00%
WMB170818C000250002017-08-14 9:30AM EDT25.005.204.404.700.00-157484.38%
WMB170818C000260002017-08-09 10:47AM EDT26.004.804.004.200.00-2676180.08%
WMB170818C000270002017-07-26 10:05AM EDT27.004.724.855.300.00-3259360.35%
WMB170818C000280002017-08-16 11:56AM EDT28.001.751.401.62-0.62-26.16%21,07750.78%
WMB170818C000290002017-08-16 1:33PM EDT29.000.560.500.62-0.44-44.00%7546725.39%
WMB170818C000300002017-08-16 1:31PM EDT30.000.050.020.07-0.14-73.68%279,02621.49%
WMB170818C000305002017-08-14 10:32AM EDT30.500.260.020.050.00-15528830.47%
WMB170818C000310002017-08-16 11:32AM EDT31.000.020.000.060.00-913,96242.58%
WMB170818C000315002017-08-14 10:41AM EDT31.500.050.000.040.00-680147.66%
WMB170818C000320002017-08-14 11:00AM EDT32.000.020.000.030.00-203,91853.13%
WMB170818C000325002017-08-10 2:09PM EDT32.500.030.010.030.00-419257.03%
WMB170818C000330002017-08-04 1:11PM EDT33.000.050.000.07-0.03-37.50%191,97071.09%
WMB170818C000340002017-08-14 9:43AM EDT34.000.030.000.030.00-251775.00%
WMB170818C000345002017-08-03 4:19PM EDT34.500.040.000.030.00-13713781.25%
WMB170818C000350002017-08-04 2:52PM EDT35.000.010.000.03-0.01-50.00%426787.50%
WMB170818C000360002017-06-02 11:45PM EDT36.000.080.030.080.00-36132122.66%
WMB170818C000370002017-06-23 3:59PM EDT37.000.030.000.08-1.92-98.46%641128.91%
WMB170818C000380002017-08-03 1:56PM EDT38.000.010.000.03-0.01-50.00%4213121.88%
WMB170818C000400002017-06-02 11:45PM EDT40.000.100.000.410.00-11223.44%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMB170818P000190002017-06-02 11:45PM EDT19.000.200.000.080.00-22239.06%
WMB170818P000200002017-06-02 11:45PM EDT20.000.050.000.070.00-689210.94%
WMB170818P000210002017-06-02 11:45PM EDT21.000.600.020.090.00-1520201.56%
WMB170818P000220002017-06-12 12:39PM EDT22.000.050.020.08-0.13-72.22%549175.00%
WMB170818P000230002017-06-26 3:01PM EDT23.000.050.020.08-0.08-61.54%2174152.34%
WMB170818P000240002017-06-30 1:35PM EDT24.000.050.000.09-0.15-75.00%2158128.13%
WMB170818P000250002017-07-27 3:23PM EDT25.000.040.000.070.00-101,668101.56%
WMB170818P000260002017-08-09 11:10AM EDT26.000.010.010.020.00-25,52870.31%
WMB170818P000270002017-08-08 9:30AM EDT27.000.030.000.220.00-102,47980.86%
WMB170818P000280002017-08-03 3:43PM EDT28.000.030.010.06-0.02-40.00%102,58446.88%
WMB170818P000290002017-08-11 12:18PM EDT29.000.070.060.110.00-2,5887,25229.10%
WMB170818P000295002017-08-16 11:11AM EDT29.500.100.130.210.00-204021.49%
WMB170818P000300002017-08-16 1:26PM EDT30.000.510.420.53+0.19+59.38%131,08021.49%
WMB170818P000305002017-08-14 10:57AM EDT30.500.210.851.110.00-171,04044.92%
WMB170818P000310002017-08-15 3:41PM EDT31.001.071.451.610.00-463,17957.42%
WMB170818P000315002017-08-14 9:44AM EDT31.501.211.822.130.00-24671.88%
WMB170818P000320002017-08-11 3:20PM EDT32.001.941.832.04+0.27+16.17%2440.00%
WMB170818P000330002017-07-25 3:52PM EDT33.001.541.211.410.00-67690.00%
WMB170818P000350002017-06-02 11:45PM EDT35.005.566.156.650.00-40186248.24%