Australia markets open in 7 hours 22 minutes

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
222.80-0.30 (-0.13%)
At close: 04:00PM EDT
222.60 -0.20 (-0.09%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240726C001700002024-06-25 11:15AM EDT170.0043.6051.2055.000.00--1110.64%
WM240726C001900002024-06-27 12:44PM EDT190.0023.5731.3035.100.00-1074.90%
WM240726C002000002024-07-11 11:23AM EDT200.0013.0021.4025.300.00-1258.98%
WM240726C002050002024-07-19 12:53PM EDT205.0018.2116.5020.00+1.54+9.24%1775.07%
WM240726C002075002024-07-16 9:42AM EDT207.5011.2514.3018.000.00-1974.29%
WM240726C002100002024-07-18 12:30PM EDT210.0014.7612.2013.900.00-17746.66%
WM240726C002125002024-07-17 2:31PM EDT212.5012.1010.6011.70-0.60-4.72%44044.29%
WM240726C002150002024-07-19 9:44AM EDT215.009.508.809.60-0.44-4.43%115042.04%
WM240726C002175002024-07-19 11:51AM EDT217.507.107.107.60-1.70-19.32%43339.60%
WM240726C002200002024-07-19 2:44PM EDT220.005.695.505.80-0.41-6.72%101,28337.57%
WM240726C002225002024-07-19 3:32PM EDT222.504.204.004.30-0.51-10.83%378336.43%
WM240726C002250002024-07-19 2:28PM EDT225.003.002.853.10-0.40-11.76%2816535.86%
WM240726C002275002024-07-19 3:56PM EDT227.502.001.902.15-0.40-16.67%1914835.40%
WM240726C002300002024-07-19 3:00PM EDT230.001.400.501.75-0.55-28.21%1612638.48%
WM240726C002325002024-07-19 3:28PM EDT232.500.950.201.05-0.30-24.00%141936.52%
WM240726C002350002024-07-19 3:51PM EDT235.000.550.000.65-0.30-35.29%11736.01%
WM240726C002375002024-07-18 11:21AM EDT237.500.600.300.450.00-4537.01%
WM240726C002400002024-07-19 2:58PM EDT240.000.240.150.30-0.11-31.43%131437.70%
WM240726C002450002024-07-17 2:23PM EDT245.000.140.001.450.00--155.96%
WM240726C002500002024-07-18 1:06PM EDT250.000.250.000.700.00-40040054.79%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240726P001650002024-07-09 10:40AM EDT165.000.050.002.000.00--6152.25%
WM240726P001700002024-07-17 1:04PM EDT170.000.050.001.000.00-59121.19%
WM240726P001750002024-07-19 11:39AM EDT175.000.050.000.350.00-22192.09%
WM240726P001800002024-07-18 1:43PM EDT180.000.050.000.750.00-5794.19%
WM240726P001850002024-07-18 1:43PM EDT185.000.050.050.750.00-151785.06%
WM240726P001875002024-07-16 10:18AM EDT187.500.060.050.500.00--2574.51%
WM240726P001950002024-07-08 9:30AM EDT195.000.500.101.950.00-1181.10%
WM240726P001975002024-07-15 12:45PM EDT197.500.270.102.300.00-101078.71%
WM240726P002000002024-07-19 2:14PM EDT200.000.180.200.25-0.02-10.00%31649.71%
WM240726P002025002024-07-17 10:46AM EDT202.500.250.200.350.00--648.34%
WM240726P002050002024-07-19 12:56PM EDT205.000.360.300.40+0.01+2.86%18244.73%
WM240726P002075002024-07-19 3:17PM EDT207.500.500.400.550.00-2410742.97%
WM240726P002100002024-07-19 3:27PM EDT210.000.660.601.75+0.06+10.00%612855.52%
WM240726P002125002024-07-19 12:42PM EDT212.500.950.851.05-0.25-20.83%14939.67%
WM240726P002150002024-07-19 1:54PM EDT215.001.401.151.45+0.20+16.67%277338.06%
WM240726P002175002024-07-19 12:24PM EDT217.501.801.702.05+0.15+9.09%124537.09%
WM240726P002200002024-07-19 2:17PM EDT220.002.652.552.70+0.35+15.22%2012134.82%
WM240726P002225002024-07-19 3:10PM EDT222.503.603.503.80+0.30+9.09%235434.67%
WM240726P002250002024-07-18 1:19PM EDT225.004.984.805.10+0.34+7.33%126434.08%
WM240726P002275002024-07-18 11:31AM EDT227.505.406.406.700.00-4933.95%