Australia markets closed

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
161.00+3.01 (+1.91%)
At close: 04:00PM EDT
160.66 -0.34 (-0.21%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220603C001550002022-05-27 3:30PM EDT155.005.905.906.50+2.60+78.79%213227.44%
WM220603C001575002022-05-27 3:41PM EDT157.503.573.604.10+1.19+50.00%84920.97%
WM220603C001600002022-05-27 3:57PM EDT160.002.051.852.15+0.99+93.40%505418.04%
WM220603C001625002022-05-27 2:22PM EDT162.500.700.601.25+0.13+22.81%99521.34%
WM220603C001650002022-05-27 3:44PM EDT165.000.700.150.80+0.35+100.00%1511525.07%
WM220603C001675002022-05-19 1:48PM EDT167.500.500.050.100.00--118.07%
WM220603C001700002022-05-24 12:54PM EDT170.000.440.050.500.00-72234.45%
WM220603C001750002022-05-13 10:19AM EDT175.000.510.001.000.00-61,00757.18%
WM220603C001800002022-05-23 1:37PM EDT180.000.050.000.050.00-122837.50%
Putsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220603P001300002022-05-02 3:13PM EDT130.000.550.002.150.00-22118.60%
WM220603P001350002022-05-20 3:29PM EDT135.000.600.002.150.00-12102.44%
WM220603P001400002022-05-25 11:16AM EDT140.000.200.002.150.00-13286.43%
WM220603P001430002022-05-24 12:02PM EDT143.000.450.000.900.00-5660.45%
WM220603P001450002022-05-27 2:01PM EDT145.000.180.000.25-0.57-76.00%11647.95%
WM220603P001460002022-05-26 11:39AM EDT146.000.280.000.750.00-13460.01%
WM220603P001470002022-05-26 2:28PM EDT147.000.400.002.150.00-24363.92%
WM220603P001480002022-05-26 10:16AM EDT148.000.350.000.950.00-15058.18%
WM220603P001490002022-05-18 12:26PM EDT149.000.650.002.150.00-112157.37%
WM220603P001500002022-05-27 3:57PM EDT150.000.130.050.45-0.35-72.92%23741.02%
WM220603P001525002022-05-27 3:15PM EDT152.500.250.100.90-0.73-74.49%52642.68%
WM220603P001550002022-05-27 3:57PM EDT155.000.430.300.50-0.99-69.72%210927.44%
WM220603P001575002022-05-27 2:15PM EDT157.501.200.550.90-2.02-62.73%9625.29%
WM220603P001600002022-05-27 3:48PM EDT160.001.651.355.00-1.85-52.86%42961.89%
WM220603P001625002022-05-19 11:35AM EDT162.5011.412.753.900.00--1534.62%
WM220603P001650002022-05-27 3:46PM EDT165.005.334.606.00-2.67-33.38%132440.63%
WM220603P001675002022-05-27 3:35PM EDT167.507.707.008.90-2.60-25.24%33855.03%
WM220603P001750002022-04-29 9:56AM EDT175.009.1313.6016.800.00-4060.84%