Australia markets closed

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
204.84-0.81 (-0.39%)
As of 11:46AM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240301C001550002024-02-02 9:56AM EST155.0033.2847.8051.600.00-11411.43%
WM240301C001600002024-02-22 1:10PM EST160.0047.4342.8046.700.00-11380.86%
WM240301C001650002024-01-24 2:55PM EST165.0021.0541.3045.200.00-919417.87%
WM240301C001750002024-01-24 2:55PM EST175.0011.6531.0035.200.00-919331.98%
WM240301C001800002024-01-31 9:32AM EST180.009.750.000.000.00-140.00%
WM240301C001850002024-03-01 10:23AM EST185.0021.700.000.00+0.15+0.70%1551970.00%
WM240301C001875002024-02-29 3:19PM EST187.5018.6515.4019.100.00-114181.35%
WM240301C001900002024-02-23 11:39AM EST190.0017.7612.9016.800.00-26756.25%
WM240301C001925002024-02-13 10:55AM EST192.506.0010.4014.000.00--4141.89%
WM240301C001950002024-02-26 3:49PM EST195.0013.207.8011.600.00-1346126.66%
WM240301C001975002024-02-29 10:34AM EST197.507.490.000.000.00-12150.00%
WM240301C002000002024-02-29 2:51PM EST200.005.930.000.000.00-123630.00%
WM240301C002025002024-03-01 10:10AM EST202.503.050.700.00-0.52-14.57%2670.00%
WM240301C002050002024-03-01 10:45AM EST205.000.280.100.25-0.97-77.60%245077.57%
WM240301C002075002024-02-29 2:53PM EST207.500.150.000.000.00-891706.25%
WM240301C002100002024-02-29 1:06PM EST210.000.010.000.000.00-4819412.50%
WM240301C002125002024-02-28 3:54PM EST212.500.050.000.000.00-388212.50%
WM240301C002150002024-02-27 3:21PM EST215.000.060.000.000.00-62725.00%
WM240301C002175002024-02-26 2:30PM EST217.500.090.000.000.00-1125.00%
WM240301C002200002024-02-22 2:06PM EST220.000.200.000.000.00-2225.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240301P000950002024-02-16 9:44AM EST95.000.630.000.000.00-2250.00%
WM240301P001400002024-02-02 9:30AM EST140.000.150.000.000.00-1150.00%
WM240301P001650002024-02-02 3:02PM EST165.000.150.000.000.00-1150.00%
WM240301P001700002024-02-12 3:57PM EST170.000.450.000.000.00-31250.00%
WM240301P001725002024-02-22 12:57PM EST172.500.010.000.000.00-11250.00%
WM240301P001750002024-02-13 9:30AM EST175.000.150.000.000.00-12550.00%
WM240301P001775002024-02-12 2:30PM EST177.501.100.000.000.00--550.00%
WM240301P001800002024-02-15 10:17AM EST180.000.050.000.000.00-48950.00%
WM240301P001825002024-02-13 1:24PM EST182.500.060.000.000.00--3150.00%
WM240301P001850002024-02-15 3:27PM EST185.000.050.000.000.00-1615250.00%
WM240301P001875002024-02-22 3:05PM EST187.500.020.000.000.00-45750.00%
WM240301P001900002024-02-21 3:50PM EST190.000.050.000.000.00-1012225.00%
WM240301P001925002024-02-22 10:51AM EST192.500.230.000.000.00-18125.00%
WM240301P001950002024-02-28 9:31AM EST195.000.250.000.000.00-24625.00%
WM240301P001975002024-02-23 11:21AM EST197.500.350.000.000.00-36912.50%
WM240301P002000002024-02-28 10:00AM EST200.000.030.000.000.00-115812.50%
WM240301P002025002024-02-29 11:46AM EST202.500.050.000.000.00-521966.25%
WM240301P002050002024-03-01 11:25AM EST205.000.500.550.85+0.22+78.57%12958417.92%
WM240301P002075002024-02-29 1:58PM EST207.501.652.000.000.00-521360.00%
WM240301P002100002024-02-29 3:55PM EST210.004.170.006.100.00-101264.55%
WM240301P002150002024-02-22 3:45PM EST215.007.708.600.000.00-200.00%
WM240301P002175002024-02-21 2:22PM EST217.5011.4010.9014.700.00-1067.77%
WM240301P002400002024-02-12 12:14PM EST240.0051.7533.4036.900.00--0256.64%