Advertisement
Advertisement
U.S. Markets open in 7 hrs 16 mins
Advertisement
Advertisement
Advertisement
Advertisement

The Williams Companies, Inc. (WMB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.11-0.14 (-0.51%)
At close: 04:00PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMB220121C000030002021-06-09 11:10AM EST3.0025.2023.6024.000.00-400.00%
WMB220121C000050002020-08-13 1:35PM EST5.0016.5014.9015.600.00-110.00%
WMB220121C000080002021-06-09 2:08PM EST8.0020.3018.5018.900.00-51100.00%
WMB220121C000100002021-06-09 2:08PM EST10.0018.3016.5016.900.00-90150.00%
WMB220121C000130002021-06-23 10:34AM EST13.0013.9013.6013.800.00-11560.00%
WMB220121C000150002021-06-15 1:27PM EST15.0012.7511.5011.800.00-4250.00%
WMB220121C000180002021-06-23 11:40AM EST18.008.908.708.900.00-21250.00%
WMB220121C000200002021-06-23 2:15PM EST20.007.006.707.100.00-21780.00%
WMB220121C000220002021-06-18 12:55PM EST22.004.704.905.100.00-1650.00%
WMB220121C000230002021-06-17 9:13AM EST23.004.704.104.200.00--1131.64%
WMB220121C000240002021-06-10 9:21AM EST24.004.363.303.500.00-81939.94%
WMB220121C000250002021-06-18 2:57PM EST25.002.682.602.750.00-412,73739.55%
WMB220121C000260002021-06-23 12:12PM EST26.002.152.002.200.00-103942.14%
WMB220121C000270002021-06-24 10:39AM EST27.001.541.451.60+0.02+1.32%613,59240.33%
WMB220121C000280002021-06-23 1:21PM EST28.001.151.101.250.00-1751142.48%
WMB220121C000290002021-06-18 2:59PM EST29.000.830.750.90+0.13+18.57%5017542.29%
WMB220121C000300002021-06-23 12:55PM EST30.000.550.550.600.00-104,90641.11%
WMB220121C000310002021-06-24 10:26AM EST31.000.440.350.45+0.02+4.76%1012442.58%
WMB220121C000320002020-10-16 1:21PM EST32.000.160.000.000.00-44012.50%
WMB220121C000330002021-06-04 2:43PM EST33.000.300.150.250.00-151544.92%
WMB220121C000340002021-06-08 8:30AM EST34.000.250.100.200.00--446.78%
WMB220121C000350002021-06-24 8:42AM EST35.000.100.000.15-0.10-50.00%117747.75%
WMB220121C000360002021-06-15 11:09AM EST36.000.110.051.400.00--179.59%
WMB220121C000370002021-06-16 10:15AM EST37.000.050.050.500.00-116763.67%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMB220121P000030002021-02-11 2:02PM EST3.000.010.002.250.00-19617.19%
WMB220121P000050002020-10-07 1:09PM EST5.000.210.000.440.00-21287.50%
WMB220121P000080002020-10-22 1:18PM EST8.000.250.000.000.00-1050.00%
WMB220121P000100002021-03-19 11:18AM EST10.000.130.000.150.00-13,701142.97%
WMB220121P000130002021-04-14 9:22AM EST13.000.450.000.200.00-600113.67%
WMB220121P000150002021-06-04 2:14PM EST15.000.150.000.150.00-192389.06%
WMB220121P000180002021-06-16 8:36AM EST18.000.200.150.250.00-58,23079.30%
WMB220121P000200002021-06-21 2:42PM EST20.000.400.300.450.00-24,72874.22%
WMB220121P000210002021-06-21 1:48PM EST21.000.550.400.550.00-1270.41%
WMB220121P000220002021-06-23 8:55AM EST22.000.650.600.700.00-251,88668.95%
WMB220121P000230002021-06-21 2:39PM EST23.000.800.800.900.00-177866.70%
WMB220121P000240002021-06-21 10:15AM EST24.001.201.101.200.00-26845966.26%
WMB220121P000250002021-06-24 11:18AM EST25.001.461.401.60-0.09-5.81%42,03465.48%
WMB220121P000260002021-06-21 1:54PM EST26.002.001.852.000.00-32735365.04%
WMB220121P000270002021-06-16 1:07PM EST27.002.202.402.650.00-261,47467.48%
WMB220121P000280002021-06-09 10:27AM EST28.002.603.003.200.00-81067.58%
WMB220121P000300002021-06-23 2:49PM EST30.004.474.504.700.00-474572.75%
WMB220121P000320002021-06-02 11:19AM EST32.006.106.106.400.00-410177.69%
WMB220121P000350002021-04-14 2:34PM EST35.0012.4510.2011.000.00-249134.42%
WMB220121P000370002020-12-01 12:29PM EST37.0017.5317.3519.150.00-1526294.87%
Advertisement
Advertisement