NYSE:WMB - Williams Companies Options Chain

$25.00
+0.01 (+0.04 %)
(As of 09/17/2019 04:00 PM ET)
Today's Range
$24.62
Now: $25.00
$25.2550
50-Day Range
$22.88
MA: $23.99
$25.68
52-Week Range
$20.36
Now: $25.00
$29.55
Volume6.43 million shs
Average Volume6.77 million shs
Market Capitalization$30.30 billion
P/E Ratio31.65
Dividend Yield6.15%
Beta1.55

Options Chain

Williams Companies (NYSE:WMB) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/20/2019$36.00$0.015Call001.50937 (+0.350005)0.012861
9/20/2019$35.00$0.015Call001.38902 (+0.306792)0.012446
9/20/2019$34.00$0.015Call001.28666 (+0.258528)0.013296
9/20/2019$33.00$0.015Call001.17987 (+0.255134)0.01433
9/20/2019$32.00$0.005Call0660.932301 (+0.135024)0.00651
9/20/2019$31.00$0.015Call0520.950956 (+0.198404)0.017271
9/20/2019$30.50$0.015Call000.890046 (+0.179108)0.018291
9/20/2019$30.00$0.010Call05520.787519 (+0.120472)0.014872
9/20/2019$29.50$0.015Call000.763021 (+0.150521)0.020902
9/20/2019$29.00$0.005Call02,1330.6125 (+0.13125)0.011105
9/20/2019$28.50$0.020Call000.658037 (+0.143974)0.030641
9/20/2019$28.00$0.025Call09,8120.608143 (+0.15112)0.039852
9/20/2019$27.50$0.025Call000.529342 (+0.127495)0.04485
9/20/2019$27.00$0.025Call07,1010.446797 (+0.102508)0.051801
9/20/2019$26.50$0.020Call000.343017 (+0.059055)0.053477
9/20/2019$26.00$0.030Call361,4820.278244 (+0.058182)0.089971
9/20/2019$25.50$0.110Call129290.281789 (+0.080214)0.252888
9/20/2019$25.00$0.300Call2635,000 (+30)0.290549 (+0.092345)0.502631
9/20/2019$24.50$0.675Call232 (+11)0.366048 (+0.163809)0.705242
9/20/2019$24.00$0.000Call022 (+17)0
9/20/2019$23.50$0.000Call020
9/20/2019$23.00$2.355Call5171.07667 (+0.662664)0.786348
9/20/2019$22.50$2.800Call001.153480.824006
9/20/2019$22.00$3.545Call001.665240.793597
9/20/2019$21.50$3.865Call001.563430.841769
9/20/2019$21.00$4.150Call001.32116 (+0.711578)0.907895
9/20/2019$20.50$5.225Call002.455380.815823
9/20/2019$20.00$5.250Call001.828270.896206
9/20/2019$19.00$6.300Call002.247790.900223
9/20/2019$18.50$6.950Call002.73442 (+0.67187)0.88378
9/20/2019$18.00$7.550Call003.09655 (+1.85881)0.879936
9/20/2019$17.00$8.550Call003.5003 (+1.77858)0.891583
9/20/2019$16.50$8.975Call003.55752 (+1.63717)0.90341
9/20/2019$36.00$11.125Put002.0572-0.9451
9/20/2019$35.00$9.800Put00
9/20/2019$34.00$9.175Put001.96075-0.922358
9/20/2019$33.00$8.200Put001.87216 (+0.853108)-0.909835
9/20/2019$32.00$7.075Put001.36719-0.952844
9/20/2019$31.00$5.900Put00
9/20/2019$30.50$5.525Put000.914143 (-0.028923)-0.980717
9/20/2019$30.00$5.275Put001.5236 (+0.342131)-0.859436
9/20/2019$29.50$4.675Put001.23424-0.889101
9/20/2019$29.00$4.035Put0200.781268 (+0.145471)-0.966185
9/20/2019$28.50$3.805Put001.26094 (+0.913293)-0.8245
9/20/2019$28.00$2.945Put01,032
9/20/2019$27.50$2.870Put001.12421 (+0.670696)-0.775454
9/20/2019$27.00$2.450Put03601.09462-0.733086
9/20/2019$26.50$0.000Put000
9/20/2019$26.00$0.000Put0800
9/20/2019$25.50$0.680Put040.350038-0.701811
9/20/2019$25.00$0.295Put51,205 (-151)0.280544 (+0.070254)-0.498167
9/20/2019$24.50$0.135Put150153 (+53)0.31068 (+0.093346)-0.264594
9/20/2019$24.00$0.055Put167883 (+7)0.343021 (+0.105455)-0.122734
9/20/2019$23.50$0.030Put04270.401375 (+0.095125)-0.064711
9/20/2019$23.00$0.030Put01,0070.502646 (+0.148562)-0.052958
9/20/2019$22.50$0.030Put05220.600057 (+0.129744)-0.04337
9/20/2019$22.00$0.005Put013,3880.540146 (-0.019099)-0.009863
9/20/2019$21.50$0.020Put02200.766445 (+0.156589)-0.025644
9/20/2019$21.00$0.050Put02341.01026 (+0.332335)-0.043932
9/20/2019$20.50$0.045Put001.09876 (+0.353459)-0.03641
9/20/2019$20.00$0.025Put0361.09846 (+0.300758)-0.021808
9/20/2019$19.00$0.020Put0351.26994 (+0.377467)-0.015817
9/20/2019$18.50$0.015Put001.3344 (+0.360964)-0.011705
9/20/2019$18.00$0.015Put041.43933 (+0.378391)-0.010479
9/20/2019$17.00$0.015Put011.66445 (+0.439837)-0.009244
9/20/2019$16.50$0.015Put001.798 (+0.476292)-0.009177
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/17/2019 by MarketBeat.com Staff

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.

Yahoo Gemini Pixel