Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230210C00130000 | 2023-01-23 9:38AM EST | 130.00 | 22.10 | 19.40 | 22.20 | 0.00 | - | - | 1 | 147.85% |
| WM230210C00150000 | 2023-02-08 10:48AM EST | 150.00 | 2.08 | 1.60 | 2.00 | +0.63 | +43.45% | 3 | 12 | 27.15% |
| WM230210C00152500 | 2023-02-07 3:20PM EST | 152.50 | 0.70 | 0.35 | 0.55 | +0.15 | +27.27% | 5 | 133 | 21.24% |
| WM230210C00155000 | 2023-02-08 1:10PM EST | 155.00 | 0.09 | 0.05 | 0.15 | -0.14 | -60.87% | 18 | 91 | 22.80% |
| WM230210C00157500 | 2023-02-08 1:33PM EST | 157.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 29 | 25.78% |
| WM230210C00160000 | 2023-02-07 2:27PM EST | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 60 | 33.59% |
| WM230210C00162500 | 2023-02-06 10:41AM EST | 162.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 283 | 45.90% |
| WM230210C00165000 | 2023-02-08 1:11PM EST | 165.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 28 | 47.66% |
| WM230210C00170000 | 2023-01-25 10:25AM EST | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 60.94% |
| WM230210C00180000 | 2023-01-09 10:02AM EST | 180.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | - | 4 | 151.66% |
| WM230210C00185000 | 2023-02-07 11:06AM EST | 185.00 | 0.14 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 161.82% |
| WM230210C00190000 | 2023-01-23 12:07PM EST | 190.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 177.15% |
| WM230210C00195000 | 2023-02-03 11:29AM EST | 195.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 191.70% |
| WM230210C00200000 | 2023-02-03 11:28AM EST | 200.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 22 | 10 | 205.57% |
| WM230210C00205000 | 2023-02-06 10:41AM EST | 205.00 | 0.01 | 0.00 | 1.85 | 0.00 | - | 2 | 3 | 218.85% |
| WM230210C00230000 | 2023-01-26 11:14AM EST | 230.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | - | 1 | 278.52% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230210P00120000 | 2023-01-24 10:15AM EST | 120.00 | 0.22 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 187.11% |
| WM230210P00125000 | 2023-02-01 9:35AM EST | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 66 | 85.16% |
| WM230210P00130000 | 2023-01-31 3:21PM EST | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 69.14% |
| WM230210P00135000 | 2023-01-27 10:27AM EST | 135.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 58.98% |
| WM230210P00138000 | 2023-02-02 3:57PM EST | 138.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 20 | 54.69% |
| WM230210P00140000 | 2023-02-07 2:35PM EST | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 22 | 47.36% |
| WM230210P00142000 | 2023-02-02 1:13PM EST | 142.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 1 | 43.46% |
| WM230210P00143000 | 2023-02-03 3:58PM EST | 143.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 11 | 15 | 39.45% |
| WM230210P00144000 | 2023-02-06 10:33AM EST | 144.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 32.42% |
| WM230210P00145000 | 2023-02-08 10:08AM EST | 145.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 55 | 28.61% |
| WM230210P00146000 | 2023-02-07 1:36PM EST | 146.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 11 | 19 | 24.71% |
| WM230210P00147000 | 2023-02-07 2:16PM EST | 147.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 22 | 24.95% |
| WM230210P00148000 | 2023-02-08 1:44PM EST | 148.00 | 0.15 | 0.15 | 0.25 | -0.08 | -34.78% | 17 | 31 | 21.88% |
| WM230210P00149000 | 2023-02-08 11:27AM EST | 149.00 | 0.35 | 0.20 | 0.40 | -0.15 | -30.00% | 2 | 44 | 20.56% |
| WM230210P00150000 | 2023-02-08 10:55AM EST | 150.00 | 0.48 | 0.50 | 0.60 | -0.31 | -39.24% | 3 | 120 | 18.46% |
| WM230210P00152500 | 2023-02-08 10:54AM EST | 152.50 | 1.75 | 1.60 | 1.85 | +0.17 | +10.76% | 7 | 55 | 15.72% |
| WM230210P00155000 | 2023-02-08 10:27AM EST | 155.00 | 4.09 | 3.60 | 4.60 | -0.21 | -4.88% | 1 | 25 | 35.01% |
| WM230210P00157500 | 2023-02-08 9:30AM EST | 157.50 | 6.20 | 5.80 | 7.70 | +1.90 | +44.19% | 1 | 1 | 62.60% |
| WM230210P00160000 | 2023-02-01 9:30AM EST | 160.00 | 10.60 | 7.30 | 9.70 | 0.00 | - | 1 | 1 | 61.13% |
© 2023 Yahoo. All rights reserved.
