WMB - The Williams Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMB180302C000285002018-02-23 11:48PM EST28.500.550.440.520.00-94026.56%
WMB180302C000290002018-02-23 11:48PM EST29.000.170.180.260.00-334325.39%
WMB180302C000295002018-02-23 11:53AM EST29.500.130.050.11-0.24-64.86%121725.00%
WMB180302C000300002018-02-16 11:44PM EST30.000.630.160.230.00-33845.51%
WMB180302C000305002018-02-16 11:44PM EST30.500.360.070.130.00-181944.53%
WMB180302C000310002018-02-20 10:12AM EST31.000.550.000.070.00-345444.14%
WMB180302C000315002018-02-14 1:15PM EST31.500.200.000.050.00-143046.88%
WMB180302C000320002018-02-09 9:30AM EST32.000.240.000.800.00-30030096.68%
WMB180302C000325002018-01-22 3:29PM EST32.501.070.840.950.00-217147.46%
WMB180302C000330002018-01-19 11:58PM EST33.000.720.560.650.00-128134131.84%
WMB180302C000335002018-01-19 11:58PM EST33.500.860.260.470.00-44116.41%
WMB180302C000340002018-02-05 9:51AM EST34.000.100.010.510.00-220220111.13%
WMB180302C000345002018-01-19 11:58PM EST34.500.480.120.240.00-1212106.45%
WMB180302C000350002018-01-26 11:51PM EST35.000.250.080.280.00-11112.50%
WMB180302C000355002018-02-07 11:52AM EST35.500.850.000.750.00-1618144.53%
WMB180302C000360002018-02-07 11:52AM EST36.000.400.000.740.00-1610150.39%
PutsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMB180302P000260002018-02-08 2:42PM EST26.000.180.000.800.00-2296.68%
WMB180302P000270002018-02-06 9:27AM EST27.000.100.030.800.00-925174.80%
WMB180302P000280002018-02-23 11:48PM EST28.000.110.070.210.00-848434.08%
WMB180302P000285002018-02-23 11:48PM EST28.500.290.250.300.00-22027.93%
WMB180302P000290002018-02-21 11:45AM EST29.000.410.440.580.00-153129.69%
WMB180302P000295002018-02-23 11:48PM EST29.500.780.830.900.00-22027.74%
WMB180302P000300002018-02-20 10:46AM EST30.001.040.001.820.00-53971.58%
WMB180302P000305002018-02-09 12:14PM EST30.502.750.023.450.00-33163.48%
WMB180302P000310002018-02-05 12:03PM EST31.001.180.154.800.00-151761.91%
WMB180302P000315002018-02-16 11:45PM EST31.502.552.002.710.00-600.00%
WMB180302P000325002018-01-12 11:58PM EST32.500.820.580.780.00-800.00%
WMB180302P000330002018-01-26 12:41PM EST33.001.091.061.14+0.13+13.54%1540.00%