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 | 97.90 | 102.20 | 0.00 | - | - | 0 | 118.26% |
| WM241018C00155000 | 2024-04-16 9:46AM EDT | 155.00 | 55.39 | 54.50 | 58.40 | 0.00 | - | 3 | 2 | 119.26% |
| WM241018C00160000 | 2024-07-26 10:08AM EDT | 160.00 | 39.63 | 48.90 | 51.40 | 0.00 | - | 1 | 2 | 101.16% |
| WM241018C00165000 | 2024-09-11 9:49AM EDT | 165.00 | 42.00 | 38.20 | 42.50 | 0.00 | - | 8 | 25 | 72.89% |
| WM241018C00170000 | 2024-09-11 1:32PM EDT | 170.00 | 37.07 | 33.30 | 37.60 | 0.00 | - | 6 | 26 | 66.46% |
| WM241018C00175000 | 2024-09-12 12:18PM EDT | 175.00 | 31.50 | 28.30 | 32.40 | 0.00 | - | 1 | 8 | 57.76% |
| WM241018C00180000 | 2024-09-11 11:41AM EDT | 180.00 | 26.80 | 23.50 | 27.30 | 0.00 | - | 1 | 23 | 49.98% |
| WM241018C00185000 | 2024-07-15 9:58AM EDT | 185.00 | 33.00 | 22.50 | 25.10 | 0.00 | - | 2 | 0 | 52.05% |
| WM241018C00190000 | 2024-09-12 10:40AM EDT | 190.00 | 17.51 | 15.40 | 17.10 | 0.00 | - | 1 | 26 | 34.52% |
| WM241018C00195000 | 2024-09-19 3:52PM EDT | 195.00 | 11.22 | 11.10 | 12.10 | +1.67 | +17.49% | 1 | 73 | 27.19% |
| WM241018C00200000 | 2024-09-19 3:52PM EDT | 200.00 | 7.22 | 7.10 | 7.50 | +1.32 | +22.37% | 20 | 225 | 21.23% |
| WM241018C00210000 | 2024-09-19 3:55PM EDT | 210.00 | 1.85 | 1.75 | 2.00 | +0.45 | +32.14% | 68 | 887 | 17.76% |
| WM241018C00220000 | 2024-09-19 3:44PM EDT | 220.00 | 0.28 | 0.25 | 0.30 | +0.01 | +3.70% | 27 | 1,150 | 17.12% |
| WM241018C00230000 | 2024-09-19 1:35PM EDT | 230.00 | 0.09 | 0.05 | 0.20 | +0.04 | +80.00% | 78 | 1,471 | 23.00% |
| WM241018C00240000 | 2024-09-18 10:20AM EDT | 240.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 488 | 26.56% |
| WM241018C00250000 | 2024-09-19 1:13PM EDT | 250.00 | 0.10 | 0.00 | 0.30 | -0.04 | -28.57% | 2 | 23 | 38.23% |
| WM241018C00260000 | 2024-08-13 1:38PM EDT | 260.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 53 | 48.36% |
| WM241018C00270000 | 2024-07-19 2:58PM EDT | 270.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 56.18% |
| WM241018C00280000 | 2024-03-27 3:50PM EDT | 280.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 57.72% |
| WM241018C00290000 | 2024-04-26 2:31PM EDT | 290.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 75.56% |
| WM241018C00300000 | 2024-02-29 3:23PM EDT | 300.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | - | 2 | 82.18% |
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 | 140.87% |
| WM241018P00150000 | 2024-09-17 12:35PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 21 | 59.77% |
| WM241018P00155000 | 2024-09-17 12:34PM EDT | 155.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 5 | 8 | 52.98% |
| WM241018P00160000 | 2024-09-17 12:34PM EDT | 160.00 | 0.10 | 0.15 | 0.75 | 0.00 | - | 5 | 8 | 50.76% |
| WM241018P00165000 | 2024-09-17 12:33PM EDT | 165.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 152 | 39.26% |
| WM241018P00170000 | 2024-09-17 1:12PM EDT | 170.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 620 | 670 | 34.57% |
| WM241018P00175000 | 2024-08-27 9:48AM EDT | 175.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 10 | 65 | 31.20% |
| WM241018P00180000 | 2024-09-19 3:14PM EDT | 180.00 | 0.10 | 0.10 | 0.20 | -0.30 | -75.00% | 18 | 118 | 25.39% |
| WM241018P00185000 | 2024-09-19 10:47AM EDT | 185.00 | 0.24 | 0.05 | 0.25 | -0.16 | -40.00% | 63 | 2,951 | 21.78% |
| WM241018P00190000 | 2024-09-19 2:18PM EDT | 190.00 | 0.38 | 0.30 | 0.45 | -0.42 | -52.50% | 12 | 1,134 | 19.58% |
| WM241018P00195000 | 2024-09-19 2:18PM EDT | 195.00 | 0.88 | 0.80 | 0.95 | -0.91 | -50.84% | 17 | 1,791 | 18.16% |
| WM241018P00200000 | 2024-09-19 3:14PM EDT | 200.00 | 1.87 | 1.80 | 2.00 | -1.31 | -41.19% | 141 | 1,997 | 17.09% |
| WM241018P00210000 | 2024-09-18 9:38AM EDT | 210.00 | 7.37 | 5.00 | 8.10 | 0.00 | - | 1 | 561 | 21.31% |
| WM241018P00220000 | 2024-08-26 10:25AM EDT | 220.00 | 10.20 | 13.80 | 17.60 | 0.00 | - | 1 | 7 | 31.72% |
| WM241018P00230000 | 2024-09-19 3:46PM EDT | 230.00 | 25.46 | 23.60 | 27.60 | +13.81 | +118.54% | 2 | 2 | 42.33% |
| WM241018P00240000 | 2024-09-19 3:46PM EDT | 240.00 | 35.49 | 33.60 | 37.60 | -3.56 | -9.12% | 2 | 0 | 51.71% |
| WM241018P00250000 | 2024-07-25 3:55PM EDT | 250.00 | 49.08 | 39.10 | 42.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.