Australia markets close in 1 hour 6 minutes

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
205.36-0.01 (-0.00%)
At close: 04:00PM EDT
210.98 +5.62 (+2.74%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240419C000900002023-11-17 1:21PM EDT90.0081.2083.6087.700.00-110.00%
WM240419C000950002023-11-17 12:05PM EDT95.0076.6078.6082.800.00-120.00%
WM240419C001000002023-11-17 4:29PM EDT100.0071.8073.7078.000.00-110.00%
WM240419C001050002023-11-17 10:50AM EDT105.0067.1069.0073.000.00-110.00%
WM240419C001150002023-10-06 2:33PM EDT115.0043.6053.5056.300.00-6220.00%
WM240419C001200002023-10-13 3:08PM EDT120.0041.1051.0055.500.00-12150.00%
WM240419C001250002023-10-27 2:33PM EDT125.0039.5047.4049.900.00-4480.00%
WM240419C001300002023-10-27 2:16PM EDT130.0035.2042.3044.900.00-1300.00%
WM240419C001350002023-10-25 3:59PM EDT135.0032.7037.7040.000.00-100.00%
WM240419C001400002024-01-17 3:52PM EDT140.0042.9460.1064.100.00-7200.00%
WM240419C001450002024-03-13 2:06PM EDT145.0065.8358.4062.500.00-627143.36%
WM240419C001500002024-03-28 12:38PM EDT150.0063.100.000.000.00-400.00%
WM240419C001550002024-03-07 3:53PM EDT155.0054.0050.1054.500.00-150212.55%
WM240419C001600002024-04-15 2:49PM EDT160.0045.840.000.000.00-100.00%
WM240419C001650002024-04-09 10:47AM EDT165.0041.530.000.000.00-800.00%
WM240419C001700002024-04-15 11:18AM EDT170.0036.960.000.000.00-500.00%
WM240419C001750002024-04-11 2:51PM EDT175.0032.790.000.000.00-100.00%
WM240419C001800002024-04-15 2:32PM EDT180.0026.230.000.000.00-500.00%
WM240419C001850002024-04-15 3:19PM EDT185.0020.350.000.000.00-200.00%
WM240419C001900002024-04-15 12:39PM EDT190.0016.600.000.000.00-300.00%
WM240419C001925002024-04-09 1:05PM EDT192.5014.450.000.000.00-400.00%
WM240419C001950002024-04-09 11:52AM EDT195.0011.960.000.000.00-100.00%
WM240419C001975002024-04-09 1:05PM EDT197.509.700.000.000.00-400.00%
WM240419C002000002024-04-15 1:22PM EDT200.006.300.000.000.00-400.00%
WM240419C002025002024-04-11 1:20PM EDT202.504.630.000.000.00-500.00%
WM240419C002050002024-04-15 2:20PM EDT205.002.100.000.000.00-2100.00%
WM240419C002075002024-04-15 3:49PM EDT207.500.700.000.000.00-5503.13%
WM240419C002100002024-04-15 3:20PM EDT210.000.150.000.000.00-3606.25%
WM240419C002125002024-04-15 3:57PM EDT212.500.050.000.000.00-63806.25%
WM240419C002150002024-04-15 2:51PM EDT215.000.050.000.000.00-26012.50%
WM240419C002175002024-04-12 1:27PM EDT217.500.120.000.000.00-1012.50%
WM240419C002200002024-04-10 10:37AM EDT220.000.500.000.000.00-4012.50%
WM240419C002225002024-04-11 2:15PM EDT222.500.210.000.000.00-1012.50%
WM240419C002250002024-04-05 12:08PM EDT225.000.080.000.000.00-1025.00%
WM240419C002300002024-04-08 11:35AM EDT230.000.180.000.000.00-2025.00%
WM240419C002650002024-03-25 12:25PM EDT265.000.100.000.000.00-2050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240419P000800002023-11-08 4:04PM EDT80.000.100.000.100.00--3335.94%
WM240419P000850002023-11-17 10:30AM EDT85.000.100.002.150.00-2121483.59%
WM240419P001100002023-12-07 12:30PM EDT110.000.130.000.150.00-22238.28%
WM240419P001150002023-12-19 11:24AM EDT115.000.100.000.150.00-35222.66%
WM240419P001200002024-02-16 3:59PM EDT120.000.080.000.750.00-417258.79%
WM240419P001250002023-10-10 11:39AM EDT125.001.200.051.600.00-11277.44%
WM240419P001300002024-02-22 3:23PM EDT130.000.050.000.500.00-21,662210.74%
WM240419P001350002024-02-14 4:17PM EDT135.000.150.000.750.00-233208.20%
WM240419P001400002023-12-20 4:46PM EDT140.000.440.000.350.00-1026171.09%
WM240419P001450002024-04-04 3:11PM EDT145.000.050.000.000.00-4050.00%
WM240419P001500002024-04-04 3:12PM EDT150.000.050.000.000.00-3050.00%
WM240419P001550002024-04-03 2:36PM EDT155.000.040.000.000.00-1050.00%
WM240419P001600002024-04-15 11:21AM EDT160.000.050.000.000.00-2050.00%
WM240419P001650002024-03-26 10:28AM EDT165.000.050.000.000.00-1050.00%
WM240419P001700002024-04-09 2:37PM EDT170.000.050.000.000.00-9050.00%
WM240419P001750002024-04-09 2:13PM EDT175.000.050.000.000.00-19025.00%
WM240419P001800002024-04-11 2:56PM EDT180.000.050.000.000.00-6025.00%
WM240419P001850002024-04-15 11:12AM EDT185.000.050.000.000.00-12025.00%
WM240419P001875002024-04-09 2:14PM EDT187.500.090.000.000.00--025.00%
WM240419P001900002024-04-15 1:59PM EDT190.000.080.000.000.00-6012.50%
WM240419P001950002024-04-15 3:02PM EDT195.000.100.000.000.00-2012.50%
WM240419P001975002024-04-15 1:10PM EDT197.500.100.000.000.00-206.25%
WM240419P002000002024-04-15 2:16PM EDT200.000.150.000.000.00-6706.25%
WM240419P002025002024-04-15 12:39PM EDT202.500.250.000.000.00-903.13%
WM240419P002050002024-04-15 3:49PM EDT205.001.380.000.000.00-16700.78%
WM240419P002075002024-04-15 3:59PM EDT207.502.550.000.000.00-6200.00%
WM240419P002100002024-04-15 10:41AM EDT210.003.840.000.000.00-600.00%
WM240419P002125002024-04-15 11:42AM EDT212.505.960.000.000.00-300.00%
WM240419P002150002024-04-12 10:23AM EDT215.008.820.000.000.00-100.00%
WM240419P002175002024-04-04 10:48AM EDT217.507.680.000.000.00-7500.00%
WM240419P002200002024-04-08 3:50PM EDT220.0012.250.000.000.00-600.00%