Australia markets closed

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
201.22+0.35 (+0.17%)
At close: 04:00PM EDT
200.00 -1.22 (-0.61%)
Pre-market: 07:24AM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240614C001950002024-06-03 2:11PM EDT195.006.530.000.000.00-200.00%
WM240614C002000002024-06-13 3:58PM EDT200.001.350.000.000.00-226820.00%
WM240614C002025002024-06-13 3:56PM EDT202.500.250.000.000.00-586143.13%
WM240614C002050002024-06-13 3:59PM EDT205.000.060.000.000.00-1415112.50%
WM240614C002075002024-06-13 2:51PM EDT207.500.050.000.000.00-48312.50%
WM240614C002100002024-06-13 1:23PM EDT210.000.030.000.000.00-1223725.00%
WM240614C002125002024-06-13 1:23PM EDT212.500.080.000.000.00-61025.00%
WM240614C002150002024-06-13 10:44AM EDT215.000.050.000.000.00-214325.00%
WM240614C002175002024-06-10 11:40AM EDT217.500.110.000.000.00-4525.00%
WM240614C002200002024-05-31 2:02PM EDT220.000.150.000.000.00-10550.00%
WM240614C002225002024-06-11 9:31AM EDT222.500.050.000.000.00--3150.00%
WM240614C002250002024-06-11 12:04PM EDT225.000.050.000.000.00-405550.00%
WM240614C002275002024-06-10 2:39PM EDT227.500.050.000.000.00-5650.00%
WM240614C002300002024-05-20 12:46PM EDT230.000.050.000.000.00--150.00%
WM240614C002325002024-06-07 2:48PM EDT232.500.100.000.000.00-1250.00%
WM240614C002350002024-06-04 12:53PM EDT235.000.050.000.000.00-343450.00%
WM240614C002400002024-06-04 9:44AM EDT240.000.050.000.000.00-2450.00%
WM240614C002450002024-05-30 10:59AM EDT245.000.050.000.000.00-11010950.00%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240614P001750002024-06-06 3:42PM EDT175.000.100.000.000.00--3250.00%
WM240614P001800002024-06-07 3:47PM EDT180.000.050.000.000.00-81850.00%
WM240614P001825002024-06-07 3:11PM EDT182.500.050.000.000.00-101150.00%
WM240614P001850002024-05-08 9:30AM EDT185.000.150.000.000.00--150.00%
WM240614P001875002024-06-10 2:41PM EDT187.500.080.000.000.00-4525.00%
WM240614P001900002024-06-13 2:43PM EDT190.000.040.000.000.00-11125.00%
WM240614P001925002024-06-13 10:16AM EDT192.500.060.000.000.00-102225.00%
WM240614P001950002024-06-13 2:36PM EDT195.000.050.000.000.00-587012.50%
WM240614P001975002024-06-13 3:56PM EDT197.500.050.000.000.00-2821012.50%
WM240614P002000002024-06-13 3:55PM EDT200.000.300.000.000.00-4175393.13%
WM240614P002025002024-06-13 10:20AM EDT202.502.700.000.000.00-2470.00%
WM240614P002050002024-06-10 1:49PM EDT205.003.470.000.000.00-3210.00%
WM240614P002075002024-06-12 12:03PM EDT207.507.000.000.000.00-1120.00%
WM240614P002100002024-06-06 3:28PM EDT210.008.920.000.000.00-1140.00%
WM240614P002125002024-05-31 2:21PM EDT212.506.100.000.000.00-180.00%
WM240614P002200002024-05-16 2:55PM EDT220.008.850.000.000.00-100.00%