Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240802C00175000 | 2024-07-26 10:14AM EDT | 175.00 | 23.43 | 20.20 | 24.00 | -24.77 | -51.39% | 1 | 1 | 88.72% |
| WM240802C00195000 | 2024-07-26 3:58PM EDT | 195.00 | 2.90 | 1.95 | 3.50 | -4.10 | -58.57% | 29 | - | 22.10% |
| WM240802C00200000 | 2024-07-26 3:56PM EDT | 200.00 | 0.66 | 0.60 | 0.75 | -2.19 | -76.84% | 140 | 12 | 17.29% |
| WM240802C00202500 | 2024-07-26 3:57PM EDT | 202.50 | 0.30 | 0.20 | 0.25 | -1.40 | -82.35% | 525 | - | 16.50% |
| WM240802C00205000 | 2024-07-26 3:57PM EDT | 205.00 | 0.14 | 0.10 | 0.15 | -0.66 | -82.50% | 50 | 52 | 19.04% |
| WM240802C00207500 | 2024-07-26 11:36AM EDT | 207.50 | 0.15 | 0.05 | 0.20 | -0.24 | -61.54% | 5 | 129 | 24.95% |
| WM240802C00210000 | 2024-07-26 3:42PM EDT | 210.00 | 0.09 | 0.05 | 0.15 | -0.11 | -55.00% | 25 | 368 | 27.59% |
| WM240802C00212500 | 2024-07-25 3:20PM EDT | 212.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 14 | 14 | 39.01% |
| WM240802C00215000 | 2024-07-26 9:36AM EDT | 215.00 | 0.11 | 0.00 | 0.15 | +0.01 | +10.00% | 2 | 46 | 35.45% |
| WM240802C00217500 | 2024-07-25 11:45AM EDT | 217.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 37 | 41.31% |
| WM240802C00220000 | 2024-07-26 10:54AM EDT | 220.00 | 0.12 | 0.00 | 0.20 | +0.02 | +20.00% | 6 | 127 | 45.12% |
| WM240802C00222500 | 2024-07-26 12:53PM EDT | 222.50 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 15 | 53 | 43.46% |
| WM240802C00225000 | 2024-07-26 12:53PM EDT | 225.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 7 | 98 | 46.78% |
| WM240802C00227500 | 2024-07-26 10:42AM EDT | 227.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 113 | 168 | 50.00% |
| WM240802C00230000 | 2024-07-25 12:18PM EDT | 230.00 | 0.57 | 0.00 | 0.50 | 0.00 | - | 5 | 93 | 61.72% |
| WM240802C00232500 | 2024-07-24 3:25PM EDT | 232.50 | 0.38 | 0.00 | 0.50 | 0.00 | - | 6 | 25 | 65.14% |
| WM240802C00235000 | 2024-07-26 11:13AM EDT | 235.00 | 0.01 | 0.00 | 0.20 | -0.04 | -80.00% | 2 | 7 | 59.38% |
| WM240802C00240000 | 2024-07-25 12:18PM EDT | 240.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 55.08% |
| WM240802C00242500 | 2024-07-23 10:04AM EDT | 242.50 | 1.00 | 0.00 | 1.35 | 0.00 | - | - | 1 | 94.34% |
| WM240802C00245000 | 2024-07-17 2:06PM EDT | 245.00 | 0.27 | 0.00 | 1.00 | 0.00 | - | - | 2 | 92.19% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240802P00165000 | 2024-07-25 12:17PM EDT | 165.00 | 0.05 | - | 0.25 | 0.00 | - | - | - | 70.90% |
| WM240802P00170000 | 2024-07-26 9:35AM EDT | 170.00 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 1 | 10 | 47.27% |
| WM240802P00175000 | 2024-07-25 11:24AM EDT | 175.00 | 0.10 | - | 0.30 | 0.00 | - | - | - | 52.69% |
| WM240802P00180000 | 2024-07-25 10:11AM EDT | 180.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 36.82% |
| WM240802P00185000 | 2024-07-26 3:59PM EDT | 185.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 46 | 10 | 25.39% |
| WM240802P00190000 | 2024-07-26 3:56PM EDT | 190.00 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 78 | 14 | 18.99% |
| WM240802P00192500 | 2024-07-26 3:25PM EDT | 192.50 | 0.45 | 0.35 | 0.50 | +0.20 | +80.00% | 5 | 10 | 18.41% |
| WM240802P00195000 | 2024-07-26 3:59PM EDT | 195.00 | 0.90 | 0.80 | 1.00 | +0.05 | +5.88% | 61 | 19 | 16.75% |
| WM240802P00197500 | 2024-07-26 3:59PM EDT | 197.50 | 2.03 | 1.80 | 2.05 | +0.98 | +93.33% | 82 | - | 16.21% |
| WM240802P00200000 | 2024-07-26 3:31PM EDT | 200.00 | 3.50 | 2.25 | 3.80 | +1.45 | +70.73% | 75 | 57 | 17.38% |
| WM240802P00202500 | 2024-07-25 3:16PM EDT | 202.50 | 5.17 | 3.70 | 6.10 | +1.82 | +54.33% | 9 | 13 | 21.46% |
| WM240802P00205000 | 2024-07-26 3:09PM EDT | 205.00 | 8.32 | 7.20 | 9.40 | +3.62 | +77.02% | 65 | 115 | 37.98% |
| WM240802P00207500 | 2024-07-25 1:51PM EDT | 207.50 | 6.90 | 8.60 | 12.60 | 0.00 | - | 25 | 16 | 52.73% |
| WM240802P00210000 | 2024-07-26 9:34AM EDT | 210.00 | 12.10 | 11.10 | 14.90 | +2.97 | +32.53% | 4 | 40 | 56.67% |
| WM240802P00212500 | 2024-07-26 12:16PM EDT | 212.50 | 13.75 | 13.60 | 17.60 | +2.13 | +18.33% | 6 | 15 | 65.16% |
| WM240802P00215000 | 2024-07-25 3:11PM EDT | 215.00 | 15.05 | 16.10 | 20.00 | 0.00 | - | 20 | 3 | 69.65% |
| WM240802P00217500 | 2024-07-25 3:57PM EDT | 217.50 | 16.25 | 18.70 | 22.50 | 0.00 | - | 19 | 0 | 75.17% |
| WM240802P00220000 | 2024-07-25 3:15PM EDT | 220.00 | 20.57 | 21.30 | 24.90 | 0.00 | - | 343 | 1 | 79.08% |
| WM240802P00222500 | 2024-07-25 3:15PM EDT | 222.50 | 23.20 | 23.50 | 27.90 | 0.00 | - | 339 | 0 | 91.36% |
| WM240802P00225000 | 2024-07-25 3:40PM EDT | 225.00 | 24.15 | 26.00 | 30.30 | 0.00 | - | 58 | 0 | 95.09% |
| WM240802P00227500 | 2024-07-24 1:30PM EDT | 227.50 | 9.66 | 28.50 | 32.90 | 0.00 | - | 2 | 1 | 53.91% |
| WM240802P00230000 | 2024-07-25 10:16AM EDT | 230.00 | 25.00 | 31.00 | 35.30 | 0.00 | - | 1 | 1 | 54.00% |
© 2024 Yahoo. All rights reserved.