NYSE - Delayed Quote USD

The Williams Companies, Inc. (WMB)

38.51 +0.93 (+2.47%)
At close: April 19 at 4:00 PM EDT
38.55 +0.04 (+0.10%)
After hours: April 19 at 7:55 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WMB240426C00038000 4/19/2024 7:16 PM 2024-04-26 0.61 0.70 0.80 0.35 134.62% 51 54 23.83%
WMB240503C00038000 4/16/2024 3:52 PM 2024-05-03 0.45 0.85 1.00 -0.10 -18.18% 3 45 23.98%
WMB240510C00038000 4/19/2024 2:42 PM 2024-05-10 0.98 1.10 1.20 0.43 78.18% 8 29 25.20%
WMB240517C00038000 4/19/2024 7:01 PM 2024-05-17 1.10 1.20 1.30 0.33 42.86% 68 4,009 24.27%
WMB240816C00038000 4/19/2024 1:54 PM 2024-08-16 1.90 2.10 2.25 0.15 8.57% 1 1,013 22.78%
WMB241115C00038000 4/19/2024 5:04 PM 2024-11-15 2.85 1.85 2.95 0.45 18.75% 71 155 23.24%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WMB240426P00038000 4/19/2024 6:00 PM 2024-04-26 0.20 0.15 0.25 -0.40 -66.67% 36 217 21.78%
WMB240503P00038000 4/18/2024 4:09 PM 2024-05-03 0.75 0.30 0.40 0.00 0.00% 8 32 20.80%
WMB240510P00038000 4/19/2024 7:18 PM 2024-05-10 0.60 0.45 0.55 -0.08 -11.76% 2 13 21.29%
WMB240517P00038000 4/19/2024 7:43 PM 2024-05-17 0.60 0.55 0.65 -0.40 -40.00% 200 599 20.85%
WMB240816P00038000 4/17/2024 7:24 PM 2024-08-16 1.55 1.45 1.55 -0.35 -18.42% 2 209 20.61%

Related Tickers

OKE ONEOK, Inc.
79.63
+2.25%
 
KMI Kinder Morgan, Inc.
18.84
+3.46%
 
MPLX MPLX LP
40.68
+1.17%
 
EPD Enterprise Products Partners L.P.
28.84
+1.41%
 
DTM DT Midstream, Inc.
63.23
+0.70%
 
ENB Enbridge Inc.
34.86
+2.83%
 
TRP TC Energy Corporation
35.70
+1.16%
 
ET Energy Transfer LP
15.77
+1.55%
 
PAA Plains All American Pipeline, L.P.
17.94
+1.41%
 
HESM Hess Midstream LP
35.33
+1.38%