Australia markets open in 47 minutes

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
161.91-2.76 (-1.68%)
At close: 04:00PM EDT
163.23 +1.32 (+0.82%)
After hours: 07:05PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220930C001550002022-09-23 9:44AM EDT155.0010.006.409.500.00-1173.73%
WM220930C001600002022-09-29 2:00PM EDT160.002.252.205.00-2.05-47.67%8753.27%
WM220930C001650002022-09-29 1:59PM EDT165.000.190.100.55-1.41-88.13%251,40634.33%
WM220930C001675002022-09-28 12:50PM EDT167.500.690.000.300.00-127939.80%
WM220930C001700002022-09-29 3:40PM EDT170.000.060.000.25-0.27-81.82%1336149.02%
WM220930C001725002022-09-29 12:54PM EDT172.500.100.000.35-0.27-72.97%1591654.98%
WM220930C001750002022-09-28 12:19PM EDT175.000.050.000.350.00-134464.45%
WM220930C001775002022-09-28 3:59PM EDT177.500.040.000.350.00-1010873.63%
WM220930C001800002022-09-28 3:59PM EDT180.000.040.000.450.00-41986.62%
WM220930C001825002022-09-29 10:08AM EDT182.500.050.000.450.00-1495.51%
WM220930C001850002022-09-29 10:09AM EDT185.000.050.000.35-0.50-90.91%37199.22%
WM220930C002300002022-09-29 12:04PM EDT230.000.010.000.25-0.04-80.00%12210.16%
WM220930C002350002022-09-29 12:05PM EDT235.000.010.000.050.00-3031184.38%
WM220930C002400002022-09-29 11:02AM EDT240.000.010.000.25-0.04-80.00%1417231.64%
WM220930C002450002022-09-29 10:58AM EDT245.000.010.000.150.00-231,505227.34%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220930P001000002022-09-13 11:57AM EDT100.000.050.000.350.00-11307.03%
WM220930P001400002022-09-27 10:05AM EDT140.000.050.000.350.00-37126109.38%
WM220930P001450002022-09-28 3:53PM EDT145.000.050.000.000.00-111925.00%
WM220930P001500002022-09-22 11:25AM EDT150.000.200.000.000.00-111025.00%
WM220930P001525002022-09-27 2:28PM EDT152.500.100.000.45-0.15-60.00%13656.54%
WM220930P001550002022-09-29 12:48PM EDT155.000.150.100.25+0.05+50.00%111545.70%
WM220930P001575002022-09-27 10:30AM EDT157.500.350.050.750.00-26027049.12%
WM220930P001600002022-09-29 3:36PM EDT160.000.600.450.70+0.30+100.00%5213930.71%
WM220930P001625002022-09-29 2:59PM EDT162.502.211.305.00+1.44+187.01%438659.42%
WM220930P001650002022-09-29 12:42PM EDT165.002.813.103.90+1.48+111.28%31,49841.11%
WM220930P001675002022-09-29 10:54AM EDT167.505.705.306.20+2.40+72.73%433450.54%
WM220930P001700002022-09-28 11:18AM EDT170.008.457.808.70+2.35+38.52%515463.67%
WM220930P001725002022-09-21 2:51PM EDT172.502.8010.3011.200.00-8861453.91%
WM220930P001750002022-09-29 2:18PM EDT175.0013.9012.7013.30+6.10+78.21%122066.99%
WM220930P001775002022-09-16 11:28AM EDT177.508.2915.1017.000.00--091.41%