Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240920C00160000 | 2024-08-27 10:58AM EDT | 160.00 | 49.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WM240920C00165000 | 2024-08-30 1:48PM EDT | 165.00 | 44.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| WM240920C00180000 | 2024-09-04 3:11PM EDT | 180.00 | 29.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| WM240920C00195000 | 2024-08-29 2:07PM EDT | 195.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240920C00200000 | 2024-09-03 11:56AM EDT | 200.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WM240920C00202500 | 2024-09-06 3:54PM EDT | 202.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WM240920C00205000 | 2024-09-06 3:23PM EDT | 205.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.20% |
| WM240920C00207500 | 2024-09-06 3:53PM EDT | 207.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| WM240920C00210000 | 2024-09-06 3:55PM EDT | 210.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| WM240920C00212500 | 2024-09-06 3:50PM EDT | 212.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| WM240920C00215000 | 2024-09-06 10:58AM EDT | 215.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| WM240920C00217500 | 2024-09-06 12:18PM EDT | 217.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| WM240920C00220000 | 2024-09-06 3:33PM EDT | 220.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| WM240920C00222500 | 2024-08-27 11:08AM EDT | 222.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| WM240920C00225000 | 2024-08-29 11:43AM EDT | 225.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WM240920C00230000 | 2024-09-04 1:44PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WM240920C00232500 | 2024-08-27 11:14AM EDT | 232.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WM240920C00235000 | 2024-08-20 12:58PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WM240920C00240000 | 2024-08-28 10:42AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| WM240920C00250000 | 2024-07-24 1:29PM EDT | 250.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 2 | 24 | 57.52% |
| WM240920C00260000 | 2024-07-23 3:16PM EDT | 260.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | - | 20 | 66.60% |
| WM240920C00270000 | 2024-07-18 11:24AM EDT | 270.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 89.21% |
| WM240920C00330000 | 2024-08-15 3:56PM EDT | 330.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240920P00145000 | 2024-08-23 1:10PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| WM240920P00150000 | 2024-08-29 12:10PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WM240920P00155000 | 2024-08-23 2:56PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| WM240920P00160000 | 2024-08-26 12:34PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WM240920P00165000 | 2024-08-22 9:46AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WM240920P00170000 | 2024-08-01 2:28PM EDT | 170.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 6 | 56.01% |
| WM240920P00175000 | 2024-08-15 9:52AM EDT | 175.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WM240920P00180000 | 2024-09-06 10:44AM EDT | 180.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| WM240920P00182500 | 2024-09-04 11:43AM EDT | 182.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WM240920P00185000 | 2024-09-05 11:39AM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WM240920P00190000 | 2024-09-06 10:15AM EDT | 190.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WM240920P00192500 | 2024-08-22 12:31PM EDT | 192.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM240920P00195000 | 2024-09-06 1:20PM EDT | 195.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| WM240920P00197500 | 2024-09-05 3:53PM EDT | 197.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WM240920P00200000 | 2024-09-06 3:49PM EDT | 200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2,574 | 0 | 3.13% |
| WM240920P00202500 | 2024-09-06 3:59PM EDT | 202.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 1.56% |
| WM240920P00205000 | 2024-09-06 3:59PM EDT | 205.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| WM240920P00207500 | 2024-09-06 2:45PM EDT | 207.50 | 4.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WM240920P00210000 | 2024-09-06 1:20PM EDT | 210.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WM240920P00212500 | 2024-09-04 1:04PM EDT | 212.50 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240920P00215000 | 2024-09-04 1:17PM EDT | 215.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| WM240920P00217500 | 2024-09-04 1:19PM EDT | 217.50 | 10.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| WM240920P00220000 | 2024-09-04 1:17PM EDT | 220.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| WM240920P00222500 | 2024-09-04 1:19PM EDT | 222.50 | 14.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| WM240920P00240000 | 2024-07-25 3:55PM EDT | 240.00 | 39.12 | 29.90 | 32.20 | 0.00 | - | 2 | 2 | 0.00% |
| WM240920P00250000 | 2024-07-25 3:55PM EDT | 250.00 | 49.15 | 39.50 | 42.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.