NYSE - Nasdaq Real Time Price USD

The Williams Companies, Inc. (WMB)

40.67 +0.54 (+1.35%)
At close: May 28 at 4:00 PM EDT
40.67 0.00 (0.00%)
After hours: May 28 at 7:49 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WMB240531C00029000 5/13/2024 7:21 PM 29 10.75 0.00 0.00 0.00 0.00% 10 0 0.00%
WMB240531C00030000 5/13/2024 7:21 PM 30 9.80 0.00 0.00 0.00 0.00% 10 0 0.00%
WMB240531C00036000 5/10/2024 7:35 PM 36 3.72 0.00 0.00 0.00 0.00% - 0 0.00%
WMB240531C00037000 4/16/2024 7:57 PM 37 1.60 2.20 6.30 0.00 0.00% - 141 133.20%
WMB240531C00038000 5/15/2024 6:40 PM 38 2.65 0.00 0.00 0.00 0.00% 1 0 0.00%
WMB240531C00038500 5/23/2024 1:31 PM 38.5 2.25 0.00 0.00 0.00 0.00% - 0 0.00%
WMB240531C00039000 5/28/2024 4:04 PM 39 1.45 0.00 0.00 0.00 0.00% 1 0 0.00%
WMB240531C00040000 5/28/2024 7:15 PM 40 0.58 0.00 0.00 0.00 0.00% 152 0 0.00%
WMB240531C00041000 5/28/2024 7:50 PM 41 0.14 0.00 0.00 0.00 0.00% 42 0 3.13%
WMB240531C00042000 5/24/2024 3:47 PM 42 0.05 0.00 0.00 0.00 0.00% 6 0 12.50%
WMB240531C00044000 5/20/2024 2:02 PM 44 0.10 0.00 0.00 0.00 0.00% - 0 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WMB240531P00028000 5/22/2024 7:55 PM 28 0.05 0.00 0.00 0.00 0.00% - 0 50.00%
WMB240531P00033000 4/15/2024 2:13 PM 33 0.05 0.00 0.20 0.00 0.00% - 1 141.02%
WMB240531P00035000 4/24/2024 1:30 PM 35 0.10 0.00 0.00 0.00 0.00% - 1 50.00%
WMB240531P00036000 5/1/2024 2:41 PM 36 0.25 0.00 0.00 0.00 0.00% 1 0 25.00%
WMB240531P00037000 5/9/2024 3:44 PM 37 0.05 0.00 0.00 0.00 0.00% 3 0 25.00%
WMB240531P00038000 5/13/2024 5:24 PM 38 0.10 0.00 0.00 0.00 0.00% 11 0 25.00%
WMB240531P00038500 5/13/2024 6:41 PM 38.5 0.15 0.00 0.00 0.00 0.00% 2 0 12.50%
WMB240531P00039000 5/23/2024 1:57 PM 39 0.01 0.00 0.00 0.00 0.00% 5 0 12.50%
WMB240531P00040000 5/28/2024 5:52 PM 40 0.11 0.00 0.00 0.00 0.00% 12 0 6.25%
WMB240531P00041000 5/28/2024 4:51 PM 41 0.62 0.00 0.00 0.00 0.00% 7 0 0.00%
WMB240531P00042000 5/22/2024 2:24 PM 42 1.10 0.00 0.00 0.00 0.00% 25 0 0.00%
WMB240531P00043000 5/22/2024 3:21 PM 43 2.10 0.00 0.00 0.00 0.00% 30 0 0.00%

Related Tickers

OKE ONEOK, Inc.
80.96
+0.14%
 
KMI Kinder Morgan, Inc.
19.07
0.00%
 
EPD Enterprise Products Partners L.P.
28.09
-0.43%
 
ENB Enbridge Inc.
36.11
-0.36%
 
MPLX MPLX LP
40.44
+0.57%
 
WES Western Midstream Partners, LP
37.77
+1.10%
 
ET Energy Transfer LP
15.49
+0.32%
 
TRP TC Energy Corporation
38.31
-0.21%
 
PAA Plains All American Pipeline, L.P.
16.92
-0.76%
 
LNG Cheniere Energy, Inc.
156.18
-0.51%