Australia markets open in 3 hours 30 minutes

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
150.95-0.38 (-0.25%)
As of 02:29PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM230210C001300002023-01-23 9:38AM EST130.0022.1019.4022.200.00--1147.85%
WM230210C001500002023-02-08 10:48AM EST150.002.081.602.00+0.63+43.45%31227.15%
WM230210C001525002023-02-07 3:20PM EST152.500.700.350.55+0.15+27.27%513321.24%
WM230210C001550002023-02-08 1:10PM EST155.000.090.050.15-0.14-60.87%189122.80%
WM230210C001575002023-02-08 1:33PM EST157.500.050.000.05-0.05-50.00%102925.78%
WM230210C001600002023-02-07 2:27PM EST160.000.050.000.050.00-36033.59%
WM230210C001625002023-02-06 10:41AM EST162.500.090.000.100.00-328345.90%
WM230210C001650002023-02-08 1:11PM EST165.000.030.000.05-0.02-40.00%22847.66%
WM230210C001700002023-01-25 10:25AM EST170.000.050.000.100.00-1660.94%
WM230210C001800002023-01-09 10:02AM EST180.000.500.002.150.00--4151.66%
WM230210C001850002023-02-07 11:06AM EST185.000.140.001.850.00-12161.82%
WM230210C001900002023-01-23 12:07PM EST190.000.050.001.850.00-12177.15%
WM230210C001950002023-02-03 11:29AM EST195.000.050.001.850.00-11191.70%
WM230210C002000002023-02-03 11:28AM EST200.000.050.001.850.00-2210205.57%
WM230210C002050002023-02-06 10:41AM EST205.000.010.001.850.00-23218.85%
WM230210C002300002023-01-26 11:14AM EST230.000.050.001.850.00--1278.52%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM230210P001200002023-01-24 10:15AM EST120.000.220.001.850.00-12187.11%
WM230210P001250002023-02-01 9:35AM EST125.000.050.000.050.00--6685.16%
WM230210P001300002023-01-31 3:21PM EST130.000.050.000.050.00--2069.14%
WM230210P001350002023-01-27 10:27AM EST135.000.340.000.100.00-2358.98%
WM230210P001380002023-02-02 3:57PM EST138.000.100.000.100.00--2054.69%
WM230210P001400002023-02-07 2:35PM EST140.000.050.000.100.00-122247.36%
WM230210P001420002023-02-02 1:13PM EST142.000.250.000.150.00--143.46%
WM230210P001430002023-02-03 3:58PM EST143.000.130.000.150.00-111539.45%
WM230210P001440002023-02-06 10:33AM EST144.000.100.000.100.00-101232.42%
WM230210P001450002023-02-08 10:08AM EST145.000.050.000.10-0.10-66.67%15528.61%
WM230210P001460002023-02-07 1:36PM EST146.000.210.000.100.00-111924.71%
WM230210P001470002023-02-07 2:16PM EST147.000.200.000.200.00-42224.95%
WM230210P001480002023-02-08 1:44PM EST148.000.150.150.25-0.08-34.78%173121.88%
WM230210P001490002023-02-08 11:27AM EST149.000.350.200.40-0.15-30.00%24420.56%
WM230210P001500002023-02-08 10:55AM EST150.000.480.500.60-0.31-39.24%312018.46%
WM230210P001525002023-02-08 10:54AM EST152.501.751.601.85+0.17+10.76%75515.72%
WM230210P001550002023-02-08 10:27AM EST155.004.093.604.60-0.21-4.88%12535.01%
WM230210P001575002023-02-08 9:30AM EST157.506.205.807.70+1.90+44.19%1162.60%
WM230210P001600002023-02-01 9:30AM EST160.0010.607.309.700.00-1161.13%