NYSE:WMB - Williams Companies Options Chain

$25.00

+0.01 (+0.04 %)

(As of 09/17/2019 04:00 PM ET)

Add

Compare

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

Williams Companies (NYSE:WMB) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
9/20/2019	$36.00	$0.015	Call	0	0	1.50937 (+0.350005)	0.012861
9/20/2019	$35.00	$0.015	Call	0	0	1.38902 (+0.306792)	0.012446
9/20/2019	$34.00	$0.015	Call	0	0	1.28666 (+0.258528)	0.013296
9/20/2019	$33.00	$0.015	Call	0	0	1.17987 (+0.255134)	0.01433
9/20/2019	$32.00	$0.005	Call	0	66	0.932301 (+0.135024)	0.00651
9/20/2019	$31.00	$0.015	Call	0	52	0.950956 (+0.198404)	0.017271
9/20/2019	$30.50	$0.015	Call	0	0	0.890046 (+0.179108)	0.018291
9/20/2019	$30.00	$0.010	Call	0	552	0.787519 (+0.120472)	0.014872
9/20/2019	$29.50	$0.015	Call	0	0	0.763021 (+0.150521)	0.020902
9/20/2019	$29.00	$0.005	Call	0	2,133	0.6125 (+0.13125)	0.011105
9/20/2019	$28.50	$0.020	Call	0	0	0.658037 (+0.143974)	0.030641
9/20/2019	$28.00	$0.025	Call	0	9,812	0.608143 (+0.15112)	0.039852
9/20/2019	$27.50	$0.025	Call	0	0	0.529342 (+0.127495)	0.04485
9/20/2019	$27.00	$0.025	Call	0	7,101	0.446797 (+0.102508)	0.051801
9/20/2019	$26.50	$0.020	Call	0	0	0.343017 (+0.059055)	0.053477
9/20/2019	$26.00	$0.030	Call	36	1,482	0.278244 (+0.058182)	0.089971
9/20/2019	$25.50	$0.110	Call	129	29	0.281789 (+0.080214)	0.252888
9/20/2019	$25.00	$0.300	Call	263	5,000 (+30)	0.290549 (+0.092345)	0.502631
9/20/2019	$24.50	$0.675	Call	2	32 (+11)	0.366048 (+0.163809)	0.705242
9/20/2019	$24.00	$0.000	Call	0	22 (+17)		0
9/20/2019	$23.50	$0.000	Call	0	2		0
9/20/2019	$23.00	$2.355	Call	5	17	1.07667 (+0.662664)	0.786348
9/20/2019	$22.50	$2.800	Call	0	0	1.15348	0.824006
9/20/2019	$22.00	$3.545	Call	0	0	1.66524	0.793597
9/20/2019	$21.50	$3.865	Call	0	0	1.56343	0.841769
9/20/2019	$21.00	$4.150	Call	0	0	1.32116 (+0.711578)	0.907895
9/20/2019	$20.50	$5.225	Call	0	0	2.45538	0.815823
9/20/2019	$20.00	$5.250	Call	0	0	1.82827	0.896206
9/20/2019	$19.00	$6.300	Call	0	0	2.24779	0.900223
9/20/2019	$18.50	$6.950	Call	0	0	2.73442 (+0.67187)	0.88378
9/20/2019	$18.00	$7.550	Call	0	0	3.09655 (+1.85881)	0.879936
9/20/2019	$17.00	$8.550	Call	0	0	3.5003 (+1.77858)	0.891583
9/20/2019	$16.50	$8.975	Call	0	0	3.55752 (+1.63717)	0.90341
9/20/2019	$36.00	$11.125	Put	0	0	2.0572	-0.9451
9/20/2019	$35.00	$9.800	Put	0	0
9/20/2019	$34.00	$9.175	Put	0	0	1.96075	-0.922358
9/20/2019	$33.00	$8.200	Put	0	0	1.87216 (+0.853108)	-0.909835
9/20/2019	$32.00	$7.075	Put	0	0	1.36719	-0.952844
9/20/2019	$31.00	$5.900	Put	0	0
9/20/2019	$30.50	$5.525	Put	0	0	0.914143 (-0.028923)	-0.980717
9/20/2019	$30.00	$5.275	Put	0	0	1.5236 (+0.342131)	-0.859436
9/20/2019	$29.50	$4.675	Put	0	0	1.23424	-0.889101
9/20/2019	$29.00	$4.035	Put	0	20	0.781268 (+0.145471)	-0.966185
9/20/2019	$28.50	$3.805	Put	0	0	1.26094 (+0.913293)	-0.8245
9/20/2019	$28.00	$2.945	Put	0	1,032
9/20/2019	$27.50	$2.870	Put	0	0	1.12421 (+0.670696)	-0.775454
9/20/2019	$27.00	$2.450	Put	0	360	1.09462	-0.733086
9/20/2019	$26.50	$0.000	Put	0	0		0
9/20/2019	$26.00	$0.000	Put	0	80		0
9/20/2019	$25.50	$0.680	Put	0	4	0.350038	-0.701811
9/20/2019	$25.00	$0.295	Put	5	1,205 (-151)	0.280544 (+0.070254)	-0.498167
9/20/2019	$24.50	$0.135	Put	150	153 (+53)	0.31068 (+0.093346)	-0.264594
9/20/2019	$24.00	$0.055	Put	167	883 (+7)	0.343021 (+0.105455)	-0.122734
9/20/2019	$23.50	$0.030	Put	0	427	0.401375 (+0.095125)	-0.064711
9/20/2019	$23.00	$0.030	Put	0	1,007	0.502646 (+0.148562)	-0.052958
9/20/2019	$22.50	$0.030	Put	0	522	0.600057 (+0.129744)	-0.04337
9/20/2019	$22.00	$0.005	Put	0	13,388	0.540146 (-0.019099)	-0.009863
9/20/2019	$21.50	$0.020	Put	0	220	0.766445 (+0.156589)	-0.025644
9/20/2019	$21.00	$0.050	Put	0	234	1.01026 (+0.332335)	-0.043932
9/20/2019	$20.50	$0.045	Put	0	0	1.09876 (+0.353459)	-0.03641
9/20/2019	$20.00	$0.025	Put	0	36	1.09846 (+0.300758)	-0.021808
9/20/2019	$19.00	$0.020	Put	0	35	1.26994 (+0.377467)	-0.015817
9/20/2019	$18.50	$0.015	Put	0	0	1.3344 (+0.360964)	-0.011705
9/20/2019	$18.00	$0.015	Put	0	4	1.43933 (+0.378391)	-0.010479
9/20/2019	$17.00	$0.015	Put	0	1	1.66445 (+0.439837)	-0.009244
9/20/2019	$16.50	$0.015	Put	0	0	1.798 (+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

Featured Article: Asset Allocation and Your Retirement

NYSE:WMB - Williams Companies Options Chain

Adding

Adding

Adding Williams Companies Inc

Options Chain

Williams Companies (NYSE:WMB) Options Chain