WMB - The Williams Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMB180622C000250002018-05-11 11:53PM EDT25.001.792.202.440.00-36360.00%
WMB180622C000255002018-06-08 4:00PM EDT25.500.820.840.900.00-1900.00%
WMB180622C000260002018-06-06 11:42AM EDT26.000.480.490.580.00-790.00%
WMB180622C000265002018-05-11 11:53PM EDT26.501.011.161.320.00-2162.11%
WMB180622C000270002018-06-20 11:33AM EDT27.000.510.000.000.00-1300.00%
WMB180622C000275002018-06-20 3:29PM EDT27.500.320.000.000.00-6100.00%
WMB180622C000280002018-05-14 3:50PM EDT28.000.510.490.57+0.12+30.77%356180.86%
WMB180622C000285002018-06-20 3:59PM EDT28.500.020.000.000.00-6012.50%
WMB180622C000290002018-05-21 10:19AM EDT29.000.180.000.190.00-16658.98%
WMB180622C000295002018-05-11 11:53PM EDT29.500.270.130.220.00-1189.45%
WMB180622C000300002018-05-11 11:53PM EDT30.000.180.080.160.00-404092.58%
PutsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMB180622P000220002018-06-21 12:36AM EDT22.000.010.000.000.00-2050.00%
WMB180622P000225002018-06-21 12:36AM EDT22.500.010.000.000.00-5050.00%
WMB180622P000230002018-06-21 12:36AM EDT23.000.010.000.000.00-5050.00%
WMB180622P000235002018-05-11 11:53PM EDT23.500.290.110.170.00-66168.75%
WMB180622P000240002018-05-11 11:53PM EDT24.000.380.160.240.00-12168.75%
WMB180622P000245002018-06-20 10:01AM EDT24.500.020.000.000.00-5050.00%
WMB180622P000250002018-06-19 10:35AM EDT25.000.040.000.000.00-5050.00%
WMB180622P000255002018-05-11 11:53PM EDT25.500.650.390.510.00-11160.35%
WMB180622P000260002018-06-19 3:56PM EDT26.000.020.000.000.00-6025.00%
WMB180622P000265002018-05-11 11:53PM EDT26.501.020.720.840.00-11162.11%
WMB180622P000270002018-06-20 11:45AM EDT27.000.070.000.000.00-11012.50%
WMB180622P000275002018-06-19 1:03PM EDT27.500.410.000.000.00-1003.13%
WMB180622P000280002018-06-15 11:54PM EDT28.000.931.201.470.00-10144.14%
WMB180622P000285002018-06-01 11:50PM EDT28.502.002.142.220.00-120211.91%