$59.14
-0.04-0.07%
al cierre: -
$59.14
00.00%
After hour: 7:24 PM EDT
Comments
Loading...
Williams Companies (NYSE:WMB) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Williams Companies a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Williams Companies..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid42.1
Ask46.2
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest62
Last Price-
Change
-
Bid39.1
Ask43
volume0
Intrest0
Strike
18
18
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest86
Last Price35.2Dec 12, 2024
Change
00%
Bid37.2
Ask41.1
volume0
Intrest0
Strike
20
20
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest1266
Last Price-
Change
-
Bid34.1
Ask38.2
volume0
Intrest0
Strike
23
23
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest2387
Last Price20.2Aug 23, 2024
Change
00%
Bid32.8
Ask35.4
volume0
Intrest0
Strike
25
25
Last Price0.05Oct 01, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest2669
Last Price17.44Sep 03, 2024
Change
00%
Bid29.7
Ask33.2
volume0
Intrest0
Strike
28
28
Last Price0.1Sep 26, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest7379
Last Price28.7Jan 16, 2025
Change
00%
Bid27.8
Ask31.2
volume0
Intrest5
Strike
30
30
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest12775
Last Price21.6Dec 17, 2024
Change
00%
Bid25.9
Ask28.1
volume0
Intrest10
Strike
32
32
Last Price0.08Oct 04, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest6917
Last Price-
Change
-
Bid24.1
Ask28.1
volume0
Intrest0
Strike
33
33
Last Price0.35Jun 26, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest9
Last Price-
Change
-
Bid23.5
Ask27.2
volume0
Intrest0
Strike
34
34
Last Price0.12Nov 08, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest185
Last Price24Jan 17, 2025
Change
5.5329.94%
Bid23.8
Ask24.3
volume5
Intrest12
Strike
35
35
Last Price0.05Dec 24, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest5094
Last Price19.1Dec 12, 2024
Change
00%
Bid21.8
Ask24.7
volume0
Intrest0
Strike
36
36
Last Price0.05Dec 27, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Last Price19.9Jan 14, 2025
Change
00%
Bid22
Ask22.3
volume0
Intrest317
Strike
37
37
Last Price0.05Dec 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1116
Last Price21.2Jan 17, 2025
Change
4.6227.86%
Bid20.9
Ask21.3
volume1
Intrest1528
Strike
38
38
Last Price0.4Sep 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest405
Last Price14.65Dec 20, 2024
Change
00%
Bid19.8
Ask20.4
volume0
Intrest36
Strike
39
39
Last Price0.02Jan 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest44
Last Price17.9Jan 14, 2025
Change
00%
Bid18.9
Ask19.3
volume0
Intrest489
Strike
40
40
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest2238
Last Price14.7Dec 12, 2024
Change
00%
Bid16.4
Ask19.8
volume0
Intrest0
Strike
41
41
Last Price0.1Dec 27, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest272
Last Price13.86Jan 10, 2025
Change
00%
Bid17
Ask17.3
volume0
Intrest153
Strike
42
42
Last Price0.32Nov 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest297
Last Price12.4Dec 12, 2024
Change
00%
Bid16
Ask16.3
volume0
Intrest44
Strike
43
43
Last Price0.05Jan 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest146
Last Price12.4Jan 03, 2025
Change
00%
Bid15
Ask15.3
volume0
Intrest150
Strike
44
44
Last Price0.1Dec 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2314
Last Price13Jan 14, 2025
Change
00%
Bid14
Ask14.3
volume0
Intrest173
Strike
45
45
Last Price0.03Jan 17, 2025
Change
0.0240%
Bid-
Ask0.05
volume3
Intrest198
Last Price8.2Dec 27, 2024
Change
00%
Bid13
Ask14.8
volume0
Intrest5
Strike
46
46
Last Price0.15Dec 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest87
Last Price9.4Jan 13, 2025
Change
00%
Bid10.2
Ask12.3
volume0
Intrest1032
Strike
47
47
Last Price0.15Jan 13, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1587
Last Price-
Change
-
Bid11.1
Ask13
volume0
Intrest0
Strike
47.5
47.5
Last Price0.05Dec 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price8.82Jan 14, 2025
Change
00%
Bid11
Ask11.3
volume0
Intrest120
Strike
48
48
Last Price0.15Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest658
Last Price-
Change
-
Bid9.1
Ask12.4
volume0
Intrest0
Strike
48.5
48.5
Last Price0.05Dec 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price10Jan 16, 2025
Change
00%
Bid10
Ask10.3
volume0
Intrest991
Strike
49
49
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest318
Last Price-
Change
-
Bid8.8
Ask11.2
volume0
Intrest0
Strike
49.5
49.5
Last Price0.11Dec 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price9.1Jan 17, 2025
Change
0.010.11%
Bid9
Ask9.3
volume385
Intrest2057
Strike
50
50
Last Price0.04Jan 17, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume3
Intrest2274
Last Price-
Change
-
Bid7.8
Ask8.6
volume0
Intrest0
Strike
51
51
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price2.75Dec 31, 2024
Change
00%
Bid6.3
Ask8.6
volume0
Intrest2
Strike
52
52
Last Price0.1Jan 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Last Price6.45Jan 15, 2025
Change
00%
Bid5.8
Ask6.5
volume0
Intrest127
Strike
53
53
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest48
Last Price5.5Jan 17, 2025
Change
1.1325.86%
Bid4.9
Ask5.3
volume1
Intrest63
Strike
54
54
Last Price0.17Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest125
Last Price4.1Jan 17, 2025
Change
0.051.2%
Bid4.1
Ask4.3
volume671
Intrest4968
Strike
55
55
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2205
Last Price3Jan 17, 2025
Change
0.3111.52%
Bid2.85
Ask3.3
volume36
Intrest151
Strike
56
56
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Last Price2.03Jan 17, 2025
Change
0.136.84%
Bid1.95
Ask2.3
volume12
Intrest218
Strike
57
57
Last Price0.15Jan 15, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest37
Last Price0.95Jan 17, 2025
Change
0.2822.76%
Bid1
Ask1.8
volume9
Intrest545
Strike
58
58
Last Price0.15Jan 17, 2025
Change
0.2360.53%
Bid-
Ask0.15
volume1
Intrest25
Last Price0.15Jan 17, 2025
Change
0.257.14%
Bid-
Ask0.25
volume231
Intrest233
Strike
59
59
Last Price0.05Jan 17, 2025
Change
0.280%
Bid-
Ask0.1
volume4
Intrest4
Last Price0.03Jan 17, 2025
Change
0.0872.73%
Bid-
Ask0.05
volume129
Intrest9650
Strike
60
60
Last Price2.28Jan 14, 2025
Change
00%
Bid0.45
Ask1.95
volume0
Intrest3
Last Price0.1Jan 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest234
Strike
61
61
Last Price-
Change
-
Bid1.25
Ask2.15
volume0
Intrest0
Last Price0.04Dec 26, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
62
62
Last Price-
Change
-
Bid2.65
Ask3.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid2.1
Ask5.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid2.9
Ask5.8
volume0
Intrest0
Last Price0.09Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest114
Strike
65
65
Last Price-
Change
-
Bid4.1
Ask7.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid5.1
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid6
Ask9.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid7.1
Ask10.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid8
Ask11.8
volume0
Intrest0
Last Price0.13Dec 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
70
70
Last Price-
Change
-
Bid9.1
Ask12.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid10.7
Ask13
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid11
Ask14.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid12
Ask15.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid13
Ask16.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid14
Ask17.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid15.1
Ask18.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid19.6
Ask22.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid23.8
Ask27.8
volume0
Intrest0