NYSE - Delayed Quote • USD
The Williams Companies, Inc. (WMB)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240503C00036500 | 4/17/2024 5:55 PM | 36.5 | 1.52 | 0.80 | 5.00 | 0.00 | 0.00% | - | 2 | 178.32% |
| WMB240503C00037000 | 4/19/2024 7:43 PM | 37 | 1.61 | 0.20 | 4.50 | 0.00 | 0.00% | 5 | 7 | 166.80% |
| WMB240503C00037500 | 4/19/2024 6:06 PM | 37.5 | 1.15 | 1.70 | 1.95 | 0.00 | 0.00% | 31 | 68 | 39.26% |
| WMB240503C00038000 | 4/26/2024 5:59 PM | 38 | 1.30 | 1.25 | 1.95 | 0.00 | 0.00% | 1 | 48 | 61.62% |
| WMB240503C00038500 | 4/24/2024 7:12 PM | 38.5 | 0.85 | 0.85 | 1.00 | 0.00 | 0.00% | 1 | 37 | 26.95% |
| WMB240503C00039000 | 4/26/2024 7:01 PM | 39 | 0.48 | 0.50 | 0.60 | 0.23 | 92.00% | 19 | 350 | 22.85% |
| WMB240503C00040000 | 4/26/2024 5:38 PM | 40 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 28 | 100 | 20.70% |
| WMB240503C00041000 | 4/26/2024 5:19 PM | 41 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 208 | 29.88% |
| WMB240503C00042000 | 4/8/2024 2:15 PM | 42 | 0.06 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 11 | 50.39% |
| WMB240503C00043000 | 4/22/2024 2:24 PM | 43 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 3 | 100.59% |
| WMB240503C00044000 | 4/25/2024 2:26 PM | 44 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 514 | 518 | 87.40% |
| WMB240503C00045000 | 4/26/2024 3:02 PM | 45 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 3 | 69.14% |
| WMB240503C00046000 | 4/26/2024 3:02 PM | 46 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 16 | 81.45% |
| WMB240503C00047000 | 4/24/2024 6:07 PM | 47 | 0.05 | 0.00 | 2.00 | 0.05 | - | - | 4 | 165.33% |
| WMB240503C00048000 | 4/25/2024 2:02 PM | 48 | 0.05 | 0.00 | 0.20 | 0.05 | - | - | 5 | 93.36% |
| WMB240503C00049000 | 4/26/2024 1:41 PM | 49 | 0.05 | 0.00 | 0.20 | 0.05 | - | 1 | 6 | 100.78% |
| WMB240503C00050000 | 4/26/2024 1:41 PM | 50 | 0.05 | 0.00 | 0.20 | 0.05 | - | 1 | 2 | 107.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240503P00030000 | 4/25/2024 2:02 PM | 30 | 0.05 | 0.00 | 1.95 | 0.05 | - | - | 1 | 228.91% |
| WMB240503P00031000 | 4/25/2024 2:26 PM | 31 | 0.05 | 0.00 | 0.75 | 0.05 | - | - | 2 | 152.54% |
| WMB240503P00034000 | 4/1/2024 1:31 PM | 34 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | - | 7 | 57.03% |
| WMB240503P00036000 | 4/12/2024 7:50 PM | 36 | 0.16 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 3 | 100.59% |
| WMB240503P00037000 | 4/17/2024 2:38 PM | 37 | 0.33 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 23 | 42.97% |
| WMB240503P00037500 | 4/19/2024 1:31 PM | 37.5 | 0.50 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 3 | 26.17% |
| WMB240503P00038000 | 4/26/2024 3:57 PM | 38 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 36 | 25.00% |
| WMB240503P00038500 | 4/26/2024 2:59 PM | 38.5 | 0.16 | 0.05 | 0.15 | -0.01 | -5.88% | 1 | 16 | 21.49% |
| WMB240503P00039000 | 4/26/2024 5:38 PM | 39 | 0.27 | 0.20 | 0.30 | 0.01 | 3.85% | 1 | 8 | 20.80% |
| WMB240503P00040000 | 4/25/2024 6:31 PM | 40 | 0.75 | 0.75 | 0.85 | 0.00 | 0.00% | 3 | 11 | 18.16% |
Related Tickers
OKE ONEOK, Inc.
81.06
-0.39%
KMI Kinder Morgan, Inc.
18.68
-0.64%
EPD Enterprise Products Partners L.P.
29.06
+0.45%
MPLX MPLX LP
41.95
+0.17%
ENB Enbridge Inc.
35.82
-1.21%
EBGEF Enbridge Inc.
21.53
-0.28%
ET Energy Transfer LP
15.96
+0.13%
PAA Plains All American Pipeline, L.P.
17.87
-1.11%
LNG Cheniere Energy, Inc.
159.14
-0.14%
TRP TC Energy Corporation
36.10
+0.03%