Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM220930C00155000 | 2022-09-23 9:44AM EDT | 155.00 | 10.00 | 6.40 | 9.50 | 0.00 | - | 1 | 1 | 73.73% |
| WM220930C00160000 | 2022-09-29 2:00PM EDT | 160.00 | 2.25 | 2.20 | 5.00 | -2.05 | -47.67% | 8 | 7 | 53.27% |
| WM220930C00165000 | 2022-09-29 1:59PM EDT | 165.00 | 0.19 | 0.10 | 0.55 | -1.41 | -88.13% | 25 | 1,406 | 34.33% |
| WM220930C00167500 | 2022-09-28 12:50PM EDT | 167.50 | 0.69 | 0.00 | 0.30 | 0.00 | - | 12 | 79 | 39.80% |
| WM220930C00170000 | 2022-09-29 3:40PM EDT | 170.00 | 0.06 | 0.00 | 0.25 | -0.27 | -81.82% | 13 | 361 | 49.02% |
| WM220930C00172500 | 2022-09-29 12:54PM EDT | 172.50 | 0.10 | 0.00 | 0.35 | -0.27 | -72.97% | 15 | 916 | 54.98% |
| WM220930C00175000 | 2022-09-28 12:19PM EDT | 175.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 344 | 64.45% |
| WM220930C00177500 | 2022-09-28 3:59PM EDT | 177.50 | 0.04 | 0.00 | 0.35 | 0.00 | - | 10 | 108 | 73.63% |
| WM220930C00180000 | 2022-09-28 3:59PM EDT | 180.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 4 | 19 | 86.62% |
| WM220930C00182500 | 2022-09-29 10:08AM EDT | 182.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 95.51% |
| WM220930C00185000 | 2022-09-29 10:09AM EDT | 185.00 | 0.05 | 0.00 | 0.35 | -0.50 | -90.91% | 37 | 1 | 99.22% |
| WM220930C00230000 | 2022-09-29 12:04PM EDT | 230.00 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 1 | 2 | 210.16% |
| WM220930C00235000 | 2022-09-29 12:05PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 31 | 184.38% |
| WM220930C00240000 | 2022-09-29 11:02AM EDT | 240.00 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 14 | 17 | 231.64% |
| WM220930C00245000 | 2022-09-29 10:58AM EDT | 245.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 23 | 1,505 | 227.34% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM220930P00100000 | 2022-09-13 11:57AM EDT | 100.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 307.03% |
| WM220930P00140000 | 2022-09-27 10:05AM EDT | 140.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 37 | 126 | 109.38% |
| WM220930P00145000 | 2022-09-28 3:53PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 25.00% |
| WM220930P00150000 | 2022-09-22 11:25AM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 25.00% |
| WM220930P00152500 | 2022-09-27 2:28PM EDT | 152.50 | 0.10 | 0.00 | 0.45 | -0.15 | -60.00% | 1 | 36 | 56.54% |
| WM220930P00155000 | 2022-09-29 12:48PM EDT | 155.00 | 0.15 | 0.10 | 0.25 | +0.05 | +50.00% | 1 | 115 | 45.70% |
| WM220930P00157500 | 2022-09-27 10:30AM EDT | 157.50 | 0.35 | 0.05 | 0.75 | 0.00 | - | 260 | 270 | 49.12% |
| WM220930P00160000 | 2022-09-29 3:36PM EDT | 160.00 | 0.60 | 0.45 | 0.70 | +0.30 | +100.00% | 52 | 139 | 30.71% |
| WM220930P00162500 | 2022-09-29 2:59PM EDT | 162.50 | 2.21 | 1.30 | 5.00 | +1.44 | +187.01% | 43 | 86 | 59.42% |
| WM220930P00165000 | 2022-09-29 12:42PM EDT | 165.00 | 2.81 | 3.10 | 3.90 | +1.48 | +111.28% | 3 | 1,498 | 41.11% |
| WM220930P00167500 | 2022-09-29 10:54AM EDT | 167.50 | 5.70 | 5.30 | 6.20 | +2.40 | +72.73% | 4 | 334 | 50.54% |
| WM220930P00170000 | 2022-09-28 11:18AM EDT | 170.00 | 8.45 | 7.80 | 8.70 | +2.35 | +38.52% | 5 | 154 | 63.67% |
| WM220930P00172500 | 2022-09-21 2:51PM EDT | 172.50 | 2.80 | 10.30 | 11.20 | 0.00 | - | 88 | 614 | 53.91% |
| WM220930P00175000 | 2022-09-29 2:18PM EDT | 175.00 | 13.90 | 12.70 | 13.30 | +6.10 | +78.21% | 12 | 20 | 66.99% |
| WM220930P00177500 | 2022-09-16 11:28AM EDT | 177.50 | 8.29 | 15.10 | 17.00 | 0.00 | - | - | 0 | 91.41% |
© 2022 Yahoo. All rights reserved.
