Log in
NYSE:WMB

Williams Companies Options Chain and Prices

$20.74
-0.57 (-2.67 %)
(As of 09/18/2020 12:00 AM ET)
Add
Compare
Today's Range
$20.53
Now: $20.74▼
$21.18
50-Day Range
$19.13
MA: $20.96▼
$22.34
52-Week Range
$8.41
Now: $20.74▼
$25.14
Volume20.27 million shs
Average Volume12.43 million shs
Market Capitalization$25.17 billion
P/E Ratio188.56
Dividend Yield7.51%
Beta1.8

Options Chain

Williams Companies (NYSE:WMB) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/25/2020$28.50$0.000Call0000
(+0)		0.00
9/25/2020$28.00$0.000Call0000
(+0)		0.00
9/25/2020$27.50$0.000Call0000
(+0)		0.00
9/25/2020$27.00$0.000Call0000
(+0)		0.00
9/25/2020$26.50$0.000Call0000
(+0)		0.00
9/25/2020$26.00$0.000Call0000
(+0)		0.00
9/25/2020$25.50$0.000Call0000
(+0)		0.00
9/25/2020$25.00$0.000Call0000
(+0)		0.00
9/25/2020$24.50$0.000Call0000
(+0)		0.00
9/25/2020$24.00$0.105Call0000
(+0)		0.793651
(+0.303022)		0.1014670
9/25/2020$23.50$0.000Call0000
(+0)		0.00
9/25/2020$23.00$0.055Call00072
(+0)		0.524137
(+0.17588)		0.0824890
9/25/2020$22.50$0.050Call00066
(+0)		0.429297
(+0.160547)		0.0900960
9/25/2020$22.00$0.040Call6021067
(-3)		0.319268
(+0.017677)		0.0948272
9/25/2020$21.50$0.135Call20310248
(+0)		0.348845
(+0.078687)		0.2355775
9/25/2020$21.00$0.245Call1151117178
(+37)		0.312329
(-0.000175)		0.3950527
9/25/2020$20.50$0.565Call1902221
(+13)		0.381347
(+0.085173)		0.597545
9/25/2020$20.00$0.775Call260015
(+0)		0.219059
(-0.088076)		0.8874592
9/25/2020$19.50$1.260Call9000
(+0)		0.2839580.9438181
9/25/2020$19.00$1.745Call0000
(+0)		0.2966990.9843560
9/25/2020$18.50$2.130Call0000
(+0)		0.01.00
9/25/2020$18.00$2.695Call0000
(+0)		0.01.00
9/25/2020$17.50$2.955Call0000
(+0)		0.01.00
9/25/2020$17.00$3.275Call0000
(+0)		0.01.00
9/25/2020$16.50$4.050Call0000
(+0)		0.01.00
9/25/2020$16.00$4.650Call0000
(+0)		0.01.00
9/25/2020$15.50$4.575Call0000
(+0)		0.01.00
9/25/2020$15.00$5.000Call0000
(+0)		0.01.00
9/25/2020$14.50$5.750Call0000
(+0)		0.01.00
9/25/2020$28.50$0.000Put0000
(+0)		0.00
9/25/2020$28.00$7.075Put0000
(+0)		0
9/25/2020$27.50$6.300Put0000
(+0)		0
9/25/2020$27.00$5.900Put0000
(+0)		0
9/25/2020$26.50$5.650Put0000
(+0)		0
9/25/2020$26.00$4.850Put0000
(+0)		0
9/25/2020$25.50$4.875Put0000
(+0)		1.05429-0.9130290
9/25/2020$25.00$3.665Put0000
(+0)		0
9/25/2020$24.50$3.540Put0000
(+0)		0
9/25/2020$24.00$3.230Put0000
(+0)		0
9/25/2020$23.50$2.625Put0000
(+0)		0
9/25/2020$23.00$2.385Put0000
(+0)		0.658807
(+0.270901)		-0.8646650
9/25/2020$22.50$1.925Put000100
(+0)		0.610028
(+0.270709)		-0.8219210
9/25/2020$22.00$1.435Put0004
(+0)		0.514063
(+0.179164)		-0.786610
9/25/2020$21.50$0.905Put300100
(+0)		0.363672
(+0.066733)		-0.7576522
9/25/2020$21.00$0.565Put600118
(+7)		0.363348
(+0.030849)		-0.5880762
9/25/2020$20.50$0.210Put400189
(+0)		0.275964
(-0.031189)		-0.3721713
9/25/2020$20.00$0.145Put4010097
(+0)		0.369598
(-0.078158)		-0.2283962
9/25/2020$19.50$0.085Put000156
(+0)		0.420021
(-0.100085)		-0.1354490
9/25/2020$19.00$0.000Put0002
(+0)		0.00
9/25/2020$18.50$0.000Put0001
(+0)		0.00
9/25/2020$18.00$0.035Put00020
(+0)		0.623438
(-0.079284)		-0.0452930
9/25/2020$17.50$0.000Put0000
(+0)		0.00
9/25/2020$17.00$0.000Put0000
(+0)		0.00
9/25/2020$16.50$0.000Put0000
(+0)		0.00
9/25/2020$16.00$0.000Put0000
(+0)		0.00
9/25/2020$15.50$0.000Put0000
(+0)		0.00
9/25/2020$15.00$0.000Put0000
(+0)		0.00
9/25/2020$14.50$0.000Put0000
(+0)		0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/19/2020 by MarketBeat.com Staff
Receive Analysts' Upgrades and Downgrades Daily

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.