$61.27
0.761.26%
À la fermeture: -
$61.34
0.070.11%
Après les heures de négociation: 7:21 PM EDT
Comments
Loading...
Williams Companies (NYSE:WMB) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Williams Companies à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid24.2
Ask27.5
volume0
Intrest0
Strike
35
35
Last Price0.08May 30, 2025
Change
0.2877.78%
Bid-
Ask0.15
volume2
Intrest1
Last Price22.67May 30, 2025
Change
-
Bid20.5
Ask24.5
volume2
Intrest0
Strike
38
38
Last Price0.03May 30, 2025
Change
0.0770%
Bid-
Ask0.2
volume2
Intrest1
Last Price22.27May 30, 2025
Change
-
Bid19.8
Ask24
volume2
Intrest0
Strike
38.5
38.5
Last Price0.1May 30, 2025
Change
0.2772.97%
Bid-
Ask0.2
volume2
Intrest0
Last Price-
Change
-
Bid19.4
Ask23.5
volume0
Intrest0
Strike
39
39
Last Price0.18May 30, 2025
Change
00%
Bid-
Ask0.2
volume1
Intrest2
Last Price-
Change
-
Bid19.1
Ask23
volume0
Intrest0
Strike
39.5
39.5
Last Price0.31May 30, 2025
Change
0.0513.89%
Bid-
Ask0.2
volume1
Intrest2
Last Price17.98May 23, 2025
Change
00%
Bid18.4
Ask22.4
volume0
Intrest2
Strike
40
40
Last Price0.03May 30, 2025
Change
0.0125%
Bid-
Ask0.25
volume1
Intrest1
Last Price-
Change
-
Bid17.9
Ask21.9
volume0
Intrest0
Strike
40.5
40.5
Last Price0.1May 30, 2025
Change
0.0216.67%
Bid-
Ask0.1
volume2
Intrest1
Last Price-
Change
-
Bid17.4
Ask21.5
volume0
Intrest0
Strike
41
41
Last Price0.22May 30, 2025
Change
0.12120%
Bid-
Ask0.2
volume1
Intrest1
Last Price-
Change
-
Bid16.8
Ask21
volume0
Intrest0
Strike
41.5
41.5
Last Price0.05May 30, 2025
Change
0.0550%
Bid-
Ask0.2
volume1
Intrest1
Last Price-
Change
-
Bid16.3
Ask20.5
volume0
Intrest0
Strike
42
42
Last Price0.2May 30, 2025
Change
-
Bid-
Ask0.2
volume1
Intrest0
Last Price-
Change
-
Bid15.8
Ask20
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid15.3
Ask19.5
volume0
Intrest0
Strike
43
43
Last Price0.04May 29, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid15.1
Ask19
volume0
Intrest0
Strike
43.5
43.5
Last Price0.17May 29, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price-
Change
-
Bid14.3
Ask18.5
volume0
Intrest0
Strike
44
44
Last Price0.04May 30, 2025
Change
0.0120%
Bid-
Ask0.2
volume1
Intrest1
Last Price-
Change
-
Bid13.9
Ask17.8
volume0
Intrest0
Strike
44.5
44.5
Last Price0.1May 30, 2025
Change
0.0323.08%
Bid-
Ask0.2
volume1
Intrest1
Last Price-
Change
-
Bid13.4
Ask17.5
volume0
Intrest0
Strike
45
45
Last Price0.31May 29, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price-
Change
-
Bid12.9
Ask16.8
volume0
Intrest0
Strike
45.5
45.5
Last Price0.09May 29, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price-
Change
-
Bid12.3
Ask16.5
volume0
Intrest0
Strike
46
46
Last Price0.14May 30, 2025
Change
0.0422.22%
Bid-
Ask0.2
volume1
Intrest1
Last Price-
Change
-
Bid11.8
Ask16
volume0
Intrest0
Strike
46.5
46.5
Last Price0.21May 30, 2025
Change
-
Bid-
Ask0.25
volume1
Intrest0
Last Price-
Change
-
Bid11.4
Ask15
volume0
Intrest0
Strike
47
47
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price-
Change
-
Bid10.8
Ask15
volume0
Intrest0
Strike
47.5
47.5
Last Price0.27May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid10.3
Ask14.4
volume0
Intrest0
Strike
48
48
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid9.8
Ask13.9
volume0
Intrest0
Strike
48.5
48.5
Last Price0.03May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid9.3
Ask13.4
volume0
Intrest0
Strike
49
49
Last Price0.2May 30, 2025
Change
0.0866.67%
Bid-
Ask0.05
volume1
Intrest1
Last Price-
Change
-
Bid8.8
Ask13
volume0
Intrest0
Strike
49.5
49.5
Last Price0.24May 29, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid8.3
Ask12.3
volume0
Intrest0
Strike
50
50
Last Price0.04May 30, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest11
Last Price-
Change
-
Bid7.3
Ask11.4
volume0
Intrest0
Strike
51
51
Last Price0.17May 30, 2025
Change
0.0541.67%
Bid-
Ask0.2
volume1
Intrest2
Last Price-
Change
-
Bid6.3
Ask10.4
volume0
Intrest0
Strike
52
52
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest4
Last Price-
Change
-
Bid5.3
Ask9.4
volume0
Intrest0
Strike
53
53
Last Price0.24May 30, 2025
Change
0.2500%
Bid-
Ask0.2
volume1
Intrest12
Last Price5.58May 27, 2025
Change
00%
Bid4.3
Ask7.7
volume0
Intrest3
Strike
54
54
Last Price0.47May 30, 2025
Change
0.37370%
Bid-
Ask0.2
volume1
Intrest38
Last Price4.93May 30, 2025
Change
1.3437.33%
Bid3.4
Ask7.4
volume1
Intrest9
Strike
55
55
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest37
Last Price3.67May 30, 2025
Change
1.461.67%
Bid2.35
Ask6.3
volume11
Intrest16
Strike
56
56
Last Price0.15May 23, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest100
Last Price3May 29, 2025
Change
00%
Bid3
Ask5.2
volume0
Intrest28
Strike
57
57
Last Price0.05May 28, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest62
Last Price2.51May 30, 2025
Change
0.114.2%
Bid1.4
Ask3.8
volume36
Intrest110
Strike
58
58
Last Price0.1May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest56
Last Price1.63May 30, 2025
Change
0.1510.14%
Bid1.25
Ask3.2
volume42
Intrest62
Strike
59
59
Last Price0.05May 30, 2025
Change
0.0444.44%
Bid-
Ask0.1
volume13
Intrest66
Last Price0.47May 30, 2025
Change
0.1234.29%
Bid0.35
Ask1.35
volume101
Intrest187
Strike
60
60
Last Price0.05May 30, 2025
Change
0.488.89%
Bid-
Ask0.3
volume20
Intrest71
Last Price0.05May 30, 2025
Change
0.1168.75%
Bid-
Ask0.05
volume8
Intrest261
Strike
61
61
Last Price0.8May 30, 2025
Change
0.2523.81%
Bid-
Ask1.7
volume17
Intrest36
Last Price0.05May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest232
Strike
62
62
Last Price4.57May 22, 2025
Change
00%
Bid0.35
Ask3.7
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest20
Strike
63
63
Last Price-
Change
-
Bid0.7
Ask4.6
volume0
Intrest0
Last Price0.21May 07, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest19
Strike
64
64
Last Price4.9May 07, 2025
Change
00%
Bid1.6
Ask5.7
volume0
Intrest0
Last Price0.09May 27, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest276
Strike
65
65
Last Price-
Change
-
Bid2.55
Ask6.7
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1302
Strike
66
66
Last Price-
Change
-
Bid3.6
Ask7.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid4.6
Ask8.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid5.6
Ask9.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid6.7
Ask10.7
volume0
Intrest0
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest4
Strike
70
70
Last Price-
Change
-
Bid7.7
Ask11.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid8.5
Ask12.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid12.5
Ask16.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid17.5
Ask21.7
volume0
Intrest0