Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM241018C00105000 | 2024-08-21 3:29PM EDT | 105.00 | 104.76 | 98.00 | 101.60 | 0.00 | - | - | 0 | 0.00% |
| WM241018C00155000 | 2024-04-16 9:46AM EDT | 155.00 | 55.39 | 54.50 | 58.40 | 0.00 | - | 3 | 2 | 177.20% |
| WM241018C00160000 | 2024-10-09 11:23AM EDT | 160.00 | 50.50 | 49.70 | 53.90 | 0.00 | - | 1 | 1 | 175.24% |
| WM241018C00165000 | 2024-09-11 9:49AM EDT | 165.00 | 42.00 | 44.80 | 48.90 | 0.00 | - | 8 | 25 | 78.52% |
| WM241018C00170000 | 2024-09-11 1:32PM EDT | 170.00 | 37.07 | 39.90 | 43.20 | 0.00 | - | 6 | 26 | 130.27% |
| WM241018C00175000 | 2024-10-10 10:50AM EDT | 175.00 | 37.70 | 35.50 | 38.30 | +0.75 | +2.03% | 1 | 4 | 68.56% |
| WM241018C00180000 | 2024-10-02 1:06PM EDT | 180.00 | 27.25 | 30.50 | 33.50 | 0.00 | - | 2 | 17 | 67.09% |
| WM241018C00185000 | 2024-07-15 9:58AM EDT | 185.00 | 33.00 | 22.50 | 25.10 | 0.00 | - | 2 | 0 | 0.00% |
| WM241018C00190000 | 2024-10-09 9:40AM EDT | 190.00 | 20.00 | 20.60 | 22.60 | 0.00 | - | 1 | 24 | 65.82% |
| WM241018C00195000 | 2024-10-09 9:49AM EDT | 195.00 | 15.30 | 15.60 | 17.80 | 0.00 | - | 2 | 72 | 57.59% |
| WM241018C00200000 | 2024-10-10 3:28PM EDT | 200.00 | 11.16 | 11.10 | 13.40 | 0.00 | - | 3 | 218 | 53.49% |
| WM241018C00202500 | 2024-10-09 9:53AM EDT | 202.50 | 8.50 | 8.90 | 10.90 | 0.00 | - | 1 | 3 | 46.27% |
| WM241018C00205000 | 2024-10-10 12:03PM EDT | 205.00 | 6.82 | 6.10 | 8.80 | 0.00 | - | 1 | 42 | 43.34% |
| WM241018C00207500 | 2024-10-10 10:56AM EDT | 207.50 | 4.83 | 3.30 | 6.00 | -0.01 | -0.21% | 2 | 96 | 31.91% |
| WM241018C00210000 | 2024-10-11 3:55PM EDT | 210.00 | 3.00 | 3.00 | 3.20 | +0.04 | +1.35% | 41 | 682 | 20.17% |
| WM241018C00212500 | 2024-10-11 3:51PM EDT | 212.50 | 1.55 | 1.50 | 1.70 | +0.05 | +3.33% | 70 | 62 | 18.68% |
| WM241018C00215000 | 2024-10-11 3:57PM EDT | 215.00 | 0.63 | 0.60 | 0.75 | -0.07 | -10.00% | 25 | 68 | 17.80% |
| WM241018C00217500 | 2024-10-11 3:43PM EDT | 217.50 | 0.20 | 0.20 | 0.30 | -0.12 | -37.50% | 8 | 9 | 17.85% |
| WM241018C00220000 | 2024-10-11 10:49AM EDT | 220.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 2 | 1,111 | 17.87% |
| WM241018C00225000 | 2024-09-25 12:24PM EDT | 225.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 45.63% |
| WM241018C00230000 | 2024-10-10 2:27PM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,480 | 30.08% |
| WM241018C00240000 | 2024-09-25 11:12AM EDT | 240.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 486 | 42.97% |
| WM241018C00250000 | 2024-10-04 12:12PM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 17 | 74.76% |
| WM241018C00260000 | 2024-08-13 1:38PM EDT | 260.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 53 | 82.62% |
| WM241018C00270000 | 2024-07-19 2:58PM EDT | 270.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 97.75% |
| WM241018C00280000 | 2024-03-27 3:50PM EDT | 280.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 114.84% |
| WM241018C00290000 | 2024-04-26 2:31PM EDT | 290.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 152.39% |
| WM241018C00300000 | 2024-02-29 3:23PM EDT | 300.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | - | 2 | 166.99% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM241018P00105000 | 2024-06-10 3:25PM EDT | 105.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | - | 2 | 321.48% |
| WM241018P00140000 | 2024-09-17 12:35PM EDT | 140.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 5 | 184.28% |
| WM241018P00150000 | 2024-09-17 12:35PM EDT | 150.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 5 | 21 | 157.91% |
| WM241018P00155000 | 2024-09-17 12:34PM EDT | 155.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 5 | 8 | 127.93% |
| WM241018P00160000 | 2024-09-17 12:34PM EDT | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 8 | 94.14% |
| WM241018P00165000 | 2024-10-08 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 148 | 84.77% |
| WM241018P00170000 | 2024-09-27 2:40PM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 669 | 75.78% |
| WM241018P00175000 | 2024-10-04 1:25PM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 65 | 69.73% |
| WM241018P00180000 | 2024-10-10 12:48PM EDT | 180.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 113 | 62.70% |
| WM241018P00182500 | 2024-10-02 2:30PM EDT | 182.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 6 | 79.79% |
| WM241018P00185000 | 2024-10-09 10:13AM EDT | 185.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 2,989 | 79.74% |
| WM241018P00187500 | 2024-09-30 11:21AM EDT | 187.50 | 0.13 | 0.00 | 0.20 | 0.00 | - | - | 8 | 53.22% |
| WM241018P00190000 | 2024-10-10 3:08PM EDT | 190.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 1,133 | 45.90% |
| WM241018P00192500 | 2024-10-04 3:32PM EDT | 192.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 25 | 58.98% |
| WM241018P00195000 | 2024-10-11 11:36AM EDT | 195.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 1 | 612 | 30.47% |
| WM241018P00197500 | 2024-10-07 2:30PM EDT | 197.50 | 0.55 | 0.00 | 0.05 | 0.00 | - | 7 | 19 | 26.47% |
| WM241018P00200000 | 2024-10-11 9:43AM EDT | 200.00 | 0.12 | 0.05 | 0.30 | -0.03 | -20.00% | 3 | 2,401 | 31.74% |
| WM241018P00202500 | 2024-10-11 3:23PM EDT | 202.50 | 0.19 | 0.15 | 0.20 | -0.06 | -24.00% | 2 | 28 | 23.88% |
| WM241018P00205000 | 2024-10-11 3:49PM EDT | 205.00 | 0.35 | 0.25 | 0.35 | -0.07 | -16.67% | 2,581 | 45 | 21.83% |
| WM241018P00207500 | 2024-10-11 3:08PM EDT | 207.50 | 0.65 | 0.50 | 0.65 | -0.15 | -18.75% | 9 | 30 | 20.07% |
| WM241018P00210000 | 2024-10-11 3:33PM EDT | 210.00 | 1.31 | 1.05 | 1.20 | -0.14 | -9.66% | 9 | 562 | 18.31% |
| WM241018P00212500 | 2024-10-11 3:35PM EDT | 212.50 | 2.50 | 2.05 | 2.25 | +0.12 | +5.04% | 49 | 4 | 17.37% |
| WM241018P00220000 | 2024-08-26 10:25AM EDT | 220.00 | 10.20 | 11.80 | 13.10 | 0.00 | - | 1 | 7 | 69.48% |
| WM241018P00230000 | 2024-09-19 3:46PM EDT | 230.00 | 25.46 | 16.70 | 20.30 | 0.00 | - | 2 | 2 | 72.49% |
| WM241018P00240000 | 2024-09-19 3:46PM EDT | 240.00 | 35.49 | 26.50 | 29.60 | 0.00 | - | 2 | 0 | 82.86% |
| WM241018P00250000 | 2024-07-25 3:55PM EDT | 250.00 | 49.08 | 39.10 | 42.20 | 0.00 | - | 1 | 0 | 118.85% |
© 2024 Yahoo. All rights reserved.