Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Callsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230922C00140000 | 2023-09-05 10:17AM EDT | 140.00 | 16.50 | 19.10 | 19.60 | 0.00 | - | 1 | 1 | 107.23% |
| WM230922C00155000 | 2023-09-21 9:51AM EDT | 155.00 | 4.72 | 4.30 | 4.60 | -1.83 | -27.94% | 10 | 15 | 41.07% |
| WM230922C00157500 | 2023-09-20 2:01PM EDT | 157.50 | 3.29 | 1.90 | 2.10 | 0.00 | - | 2 | 76 | 24.37% |
| WM230922C00160000 | 2023-09-21 10:31AM EDT | 160.00 | 0.35 | 0.30 | 0.45 | -0.55 | -61.11% | 7 | 603 | 17.63% |
| WM230922C00162500 | 2023-09-21 9:51AM EDT | 162.50 | 0.02 | 0.00 | 0.10 | -0.12 | -85.71% | 16 | 200 | 21.09% |
| WM230922C00165000 | 2023-09-15 3:15PM EDT | 165.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 19 | 31.84% |
| WM230922C00170000 | 2023-09-13 2:18PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 27 | 51.17% |
| WM230922C00175000 | 2023-08-07 10:09AM EDT | 175.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 20 | 81.84% |
Putsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230922P00140000 | 2023-09-12 12:24PM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 92.77% |
| WM230922P00145000 | 2023-09-13 3:01PM EDT | 145.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 71.09% |
| WM230922P00147000 | 2023-09-06 10:36AM EDT | 147.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 62.31% |
| WM230922P00148000 | 2023-09-06 10:35AM EDT | 148.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 57.91% |
| WM230922P00149000 | 2023-09-08 2:43PM EDT | 149.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 53.52% |
| WM230922P00150000 | 2023-09-11 10:45AM EDT | 150.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 20 | 52.73% |
| WM230922P00152500 | 2023-09-13 10:02AM EDT | 152.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 17 | 44.82% |
| WM230922P00155000 | 2023-09-20 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 501 | 21.19% |
| WM230922P00157500 | 2023-09-20 12:56PM EDT | 157.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 5 | 55 | 15.72% |
| WM230922P00160000 | 2023-09-20 1:19PM EDT | 160.00 | 0.85 | 0.90 | 1.10 | +0.45 | +112.50% | 2 | 1,166 | 10.94% |
| WM230922P00162500 | 2023-09-20 1:15PM EDT | 162.50 | 1.70 | 3.00 | 3.30 | 0.00 | - | 2 | 42 | 0.00% |
| WM230922P00165000 | 2023-09-15 3:27PM EDT | 165.00 | 3.76 | 5.50 | 6.00 | 0.00 | - | - | 0 | 30.47% |
| WM230922P00167500 | 2023-09-15 10:19AM EDT | 167.50 | 6.28 | 8.00 | 8.30 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
