WMB - The Williams Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMB180921C000200002018-08-14 9:30AM EDT20.0010.6010.3510.750.00-211,110.55%
WMB180921C000260002018-09-05 2:30PM EDT26.003.222.592.690.00-30210.94%
WMB180921C000265002018-09-07 11:47PM EDT26.502.432.022.240.00-200179.69%
WMB180921C000270002018-09-12 10:35AM EDT27.001.521.061.180.00-330.00%
WMB180921C000275002018-09-07 11:47PM EDT27.501.451.151.300.00-10136.33%
WMB180921C000280002018-09-20 10:17AM EDT28.000.340.000.000.00-200.00%
WMB180921C000285002018-09-20 12:01PM EDT28.500.030.000.000.00-106.25%
WMB180921C000290002018-09-20 12:32PM EDT29.000.050.000.000.00-5012.50%
WMB180921C000295002018-09-20 3:14PM EDT29.500.020.000.000.00-5025.00%
WMB180921C000300002018-09-18 10:24AM EDT30.000.030.000.000.00-8025.00%
WMB180921C000305002018-09-07 10:44AM EDT30.500.040.000.04-0.01-20.00%478682.81%
WMB180921C000310002018-09-05 3:15PM EDT31.000.030.010.040.00-327,223101.56%
WMB180921C000315002018-08-24 11:54PM EDT31.500.110.070.130.00-50180154.69%
WMB180921C000320002018-09-05 9:31AM EDT32.000.020.000.010.00-413,365100.00%
WMB180921C000330002018-08-16 9:48AM EDT33.000.060.030.090.00-504,115180.47%
WMB180921C000340002018-08-23 3:36PM EDT34.000.020.000.040.00-1650171.88%
WMB180921C000350002018-08-09 1:39PM EDT35.000.050.000.080.00-1540215.63%
WMB180921C000360002018-08-03 11:56PM EDT36.000.020.000.070.00-2020234.38%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMB180921P000230002018-08-03 11:56PM EDT23.000.040.000.070.00-100100212.50%
WMB180921P000240002018-08-20 1:06PM EDT24.000.040.000.040.00-28130159.38%
WMB180921P000245002018-08-24 11:54PM EDT24.500.050.000.050.00-1010146.88%
WMB180921P000250002018-09-14 2:34PM EDT25.000.010.000.01-0.01-50.00%14265100.00%
WMB180921P000255002018-08-24 11:54PM EDT25.500.060.000.060.00-4141115.63%
WMB180921P000260002018-09-18 9:31AM EDT26.000.010.000.000.00-4050.00%
WMB180921P000265002018-09-07 11:47PM EDT26.500.060.040.070.00-202091.41%
WMB180921P000270002018-09-20 3:54PM EDT27.000.020.000.000.00-1025.00%
WMB180921P000275002018-09-18 2:23PM EDT27.500.060.000.000.00-90012.50%
WMB180921P000280002018-09-20 1:52PM EDT28.000.030.000.000.00-7906.25%
WMB180921P000285002018-09-18 10:13AM EDT28.500.280.000.000.00-100.00%
WMB180921P000290002018-09-19 9:31AM EDT29.000.920.000.000.00-300.00%
WMB180921P000295002018-09-06 11:31AM EDT29.501.021.001.050.00-5570.00%
WMB180921P000300002018-09-20 3:50PM EDT30.001.760.000.000.00-4000.00%
WMB180921P000305002018-08-24 11:54PM EDT30.500.850.911.130.00-2130.00%
WMB180921P000310002018-09-19 1:35PM EDT31.002.820.000.000.00-1200.00%
WMB180921P000315002018-08-31 11:53PM EDT31.502.222.212.280.00-2102830.00%
WMB180921P000320002018-09-04 3:54PM EDT32.003.253.353.500.00-304840.00%
WMB180921P000330002018-08-27 9:38AM EDT33.003.303.353.850.00-91360.00%
WMB180921P000360002018-08-16 11:25AM EDT36.005.655.705.950.00-110.00%
WMB180921P000365002018-08-31 11:53PM EDT36.506.907.207.350.00-15150.00%