WMB - The Williams Companies, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMB181214C000240002018-12-12 9:52AM EST24.000.220.390.48+0.04+22.22%83830.00%
WMB181214C000245002018-12-11 11:46AM EST24.500.130.100.120.00-5113911.13%
WMB181214C000250002018-12-11 2:23PM EST25.000.040.000.050.00-32035522.66%
WMB181214C000255002018-12-10 3:03PM EST25.500.020.000.210.00-417862.50%
WMB181214C000260002018-12-07 2:11PM EST26.000.040.000.050.00-813448.83%
WMB181214C000265002018-12-11 11:36AM EST26.500.010.000.320.00-37347384.18%
WMB181214C000270002018-12-11 11:36AM EST27.000.010.000.320.00-1,14315597.27%
WMB181214C000275002018-11-19 10:57AM EST27.500.100.000.420.00-1010119.14%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMB181214P000190002018-11-09 11:48PM EST19.000.070.000.270.00-140140198.44%
WMB181214P000195002018-11-13 3:14PM EST19.500.070.000.270.00-42182.03%
WMB181214P000200002018-11-09 11:48PM EST20.000.080.000.160.00-140140146.88%
WMB181214P000220002018-12-10 11:09AM EST22.000.100.000.500.00-3030127.73%
WMB181214P000225002018-12-11 1:08PM EST22.500.070.000.050.00-106057.81%
WMB181214P000230002018-12-12 10:46AM EST23.000.050.030.06-0.07-58.33%3623952.34%
WMB181214P000235002018-12-12 9:53AM EST23.500.200.090.11-0.07-25.93%1025350.39%
WMB181214P000240002018-12-11 11:00AM EST24.000.360.250.270.00-172355.08%
WMB181214P000245002018-11-16 12:35PM EST24.500.690.111.150.00-141473.24%
WMB181214P000250002018-12-11 2:53PM EST25.001.300.911.050.00-209481.25%
WMB181214P000255002018-12-07 2:34PM EST25.501.260.142.880.00-817105.47%
WMB181214P000260002018-12-07 11:48PM EST26.001.731.692.070.00-120107.42%