Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM220603C00155000 | 2022-05-27 3:30PM EDT | 155.00 | 5.90 | 5.90 | 6.50 | +2.60 | +78.79% | 21 | 32 | 27.44% |
| WM220603C00157500 | 2022-05-27 3:41PM EDT | 157.50 | 3.57 | 3.60 | 4.10 | +1.19 | +50.00% | 8 | 49 | 20.97% |
| WM220603C00160000 | 2022-05-27 3:57PM EDT | 160.00 | 2.05 | 1.85 | 2.15 | +0.99 | +93.40% | 50 | 54 | 18.04% |
| WM220603C00162500 | 2022-05-27 2:22PM EDT | 162.50 | 0.70 | 0.60 | 1.25 | +0.13 | +22.81% | 99 | 5 | 21.34% |
| WM220603C00165000 | 2022-05-27 3:44PM EDT | 165.00 | 0.70 | 0.15 | 0.80 | +0.35 | +100.00% | 15 | 115 | 25.07% |
| WM220603C00167500 | 2022-05-19 1:48PM EDT | 167.50 | 0.50 | 0.05 | 0.10 | 0.00 | - | - | 1 | 18.07% |
| WM220603C00170000 | 2022-05-24 12:54PM EDT | 170.00 | 0.44 | 0.05 | 0.50 | 0.00 | - | 7 | 22 | 34.45% |
| WM220603C00175000 | 2022-05-13 10:19AM EDT | 175.00 | 0.51 | 0.00 | 1.00 | 0.00 | - | 6 | 1,007 | 57.18% |
| WM220603C00180000 | 2022-05-23 1:37PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 28 | 37.50% |
Putsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM220603P00130000 | 2022-05-02 3:13PM EDT | 130.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 118.60% |
| WM220603P00135000 | 2022-05-20 3:29PM EDT | 135.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 102.44% |
| WM220603P00140000 | 2022-05-25 11:16AM EDT | 140.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 32 | 86.43% |
| WM220603P00143000 | 2022-05-24 12:02PM EDT | 143.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 5 | 6 | 60.45% |
| WM220603P00145000 | 2022-05-27 2:01PM EDT | 145.00 | 0.18 | 0.00 | 0.25 | -0.57 | -76.00% | 1 | 16 | 47.95% |
| WM220603P00146000 | 2022-05-26 11:39AM EDT | 146.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 60.01% |
| WM220603P00147000 | 2022-05-26 2:28PM EDT | 147.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 2 | 43 | 63.92% |
| WM220603P00148000 | 2022-05-26 10:16AM EDT | 148.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 1 | 50 | 58.18% |
| WM220603P00149000 | 2022-05-18 12:26PM EDT | 149.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | 1 | 121 | 57.37% |
| WM220603P00150000 | 2022-05-27 3:57PM EDT | 150.00 | 0.13 | 0.05 | 0.45 | -0.35 | -72.92% | 2 | 37 | 41.02% |
| WM220603P00152500 | 2022-05-27 3:15PM EDT | 152.50 | 0.25 | 0.10 | 0.90 | -0.73 | -74.49% | 5 | 26 | 42.68% |
| WM220603P00155000 | 2022-05-27 3:57PM EDT | 155.00 | 0.43 | 0.30 | 0.50 | -0.99 | -69.72% | 2 | 109 | 27.44% |
| WM220603P00157500 | 2022-05-27 2:15PM EDT | 157.50 | 1.20 | 0.55 | 0.90 | -2.02 | -62.73% | 9 | 6 | 25.29% |
| WM220603P00160000 | 2022-05-27 3:48PM EDT | 160.00 | 1.65 | 1.35 | 5.00 | -1.85 | -52.86% | 4 | 29 | 61.89% |
| WM220603P00162500 | 2022-05-19 11:35AM EDT | 162.50 | 11.41 | 2.75 | 3.90 | 0.00 | - | - | 15 | 34.62% |
| WM220603P00165000 | 2022-05-27 3:46PM EDT | 165.00 | 5.33 | 4.60 | 6.00 | -2.67 | -33.38% | 13 | 24 | 40.63% |
| WM220603P00167500 | 2022-05-27 3:35PM EDT | 167.50 | 7.70 | 7.00 | 8.90 | -2.60 | -25.24% | 3 | 38 | 55.03% |
| WM220603P00175000 | 2022-04-29 9:56AM EDT | 175.00 | 9.13 | 13.60 | 16.80 | 0.00 | - | 4 | 0 | 60.84% |
© 2022 Yahoo. All rights reserved.
