Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250117C00075000 | 2023-11-28 2:00PM EDT | 75.00 | 96.10 | 102.00 | 107.00 | 0.00 | - | - | 1 | 0.00% |
| WM250117C00080000 | 2023-11-20 2:43PM EDT | 80.00 | 93.25 | 96.00 | 100.00 | 0.00 | - | 2 | 2 | 0.00% |
| WM250117C00090000 | 2023-04-25 1:19PM EDT | 90.00 | 77.90 | 74.00 | 77.30 | 0.00 | - | 10 | 0 | 0.00% |
| WM250117C00100000 | 2024-08-02 9:41AM EDT | 100.00 | 109.00 | 110.70 | 112.90 | 0.00 | - | 1 | 42 | 113.21% |
| WM250117C00105000 | 2024-08-06 2:35PM EDT | 105.00 | 103.00 | 101.80 | 106.00 | 0.00 | - | 5 | 4 | 90.73% |
| WM250117C00110000 | 2024-07-05 9:40AM EDT | 110.00 | 102.46 | 97.20 | 100.70 | 0.00 | - | 1 | 2 | 85.82% |
| WM250117C00115000 | 2024-02-07 1:16PM EDT | 115.00 | 77.87 | 92.60 | 97.50 | 0.00 | - | 3 | 2 | 86.77% |
| WM250117C00120000 | 2024-04-29 12:44PM EDT | 120.00 | 95.20 | 84.50 | 88.90 | 0.00 | - | 3 | 3 | 61.99% |
| WM250117C00125000 | 2023-09-14 11:56AM EDT | 125.00 | 43.32 | 41.90 | 42.50 | 0.00 | - | 1 | 0 | 0.00% |
| WM250117C00130000 | 2024-07-19 3:01PM EDT | 130.00 | 94.90 | 75.40 | 78.40 | 0.00 | - | 2 | 6 | 55.58% |
| WM250117C00135000 | 2024-04-10 11:34AM EDT | 135.00 | 76.70 | 77.60 | 82.40 | 0.00 | - | 5 | 6 | 86.80% |
| WM250117C00140000 | 2024-04-03 9:54AM EDT | 140.00 | 75.00 | 67.00 | 71.00 | 0.00 | - | 1 | 20 | 58.77% |
| WM250117C00145000 | 2024-06-21 2:11PM EDT | 145.00 | 66.84 | 78.70 | 82.00 | 0.00 | - | 1 | 28 | 108.31% |
| WM250117C00150000 | 2024-07-23 10:16AM EDT | 150.00 | 75.05 | 60.10 | 64.00 | 0.00 | - | 3 | 31 | 62.01% |
| WM250117C00155000 | 2024-08-02 1:02PM EDT | 155.00 | 53.90 | 57.10 | 59.80 | 0.00 | - | 1 | 97 | 62.12% |
| WM250117C00160000 | 2024-07-08 3:53PM EDT | 160.00 | 54.80 | 46.90 | 50.10 | 0.00 | - | 1 | 79 | 46.98% |
| WM250117C00165000 | 2024-07-12 10:27AM EDT | 165.00 | 51.10 | 42.10 | 45.90 | 0.00 | - | 25 | 198 | 45.59% |
| WM250117C00170000 | 2024-07-31 10:33AM EDT | 170.00 | 36.90 | 44.00 | 46.30 | 0.00 | - | 1 | 257 | 53.48% |
| WM250117C00175000 | 2024-09-03 10:48AM EDT | 175.00 | 40.00 | 31.80 | 33.80 | 0.00 | - | 1 | 171 | 31.43% |
| WM250117C00180000 | 2024-09-06 2:40PM EDT | 180.00 | 29.60 | 27.40 | 29.40 | -2.68 | -8.30% | 1 | 116 | 29.55% |
| WM250117C00185000 | 2024-08-29 2:38PM EDT | 185.00 | 29.20 | 23.80 | 25.10 | 0.00 | - | 1 | 103 | 27.65% |
| WM250117C00190000 | 2024-09-06 11:36AM EDT | 190.00 | 21.60 | 19.70 | 21.20 | -1.30 | -5.68% | 2 | 100 | 26.38% |
| WM250117C00195000 | 2024-09-04 1:04PM EDT | 195.00 | 19.12 | 16.10 | 17.40 | 0.00 | - | 4 | 166 | 24.85% |
| WM250117C00200000 | 2024-09-05 3:59PM EDT | 200.00 | 16.01 | 12.70 | 14.10 | 0.00 | - | 4 | 392 | 23.87% |
| WM250117C00210000 | 2024-09-06 2:58PM EDT | 210.00 | 8.50 | 7.90 | 8.30 | -0.83 | -8.90% | 2 | 579 | 21.58% |
| WM250117C00220000 | 2024-09-06 3:11PM EDT | 220.00 | 4.50 | 4.10 | 4.50 | -0.70 | -13.46% | 9 | 795 | 20.43% |
| WM250117C00230000 | 2024-09-05 3:59PM EDT | 230.00 | 2.15 | 1.85 | 2.20 | -0.56 | -20.66% | 5 | 441 | 19.66% |
| WM250117C00240000 | 2024-09-06 3:25PM EDT | 240.00 | 0.95 | 0.80 | 1.05 | -0.15 | -13.64% | 1 | 384 | 19.50% |
| WM250117C00250000 | 2024-09-04 10:07AM EDT | 250.00 | 0.65 | 0.35 | 0.55 | 0.00 | - | 1 | 291 | 20.02% |
| WM250117C00260000 | 2024-09-03 9:46AM EDT | 260.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 4 | 707 | 22.63% |
| WM250117C00270000 | 2024-08-19 3:20PM EDT | 270.00 | 0.26 | 0.05 | 2.35 | 0.00 | - | 3 | 56 | 35.72% |
| WM250117C00280000 | 2024-07-25 1:40PM EDT | 280.00 | 0.05 | 0.05 | 1.05 | 0.00 | - | 3 | 35 | 32.31% |
| WM250117C00290000 | 2024-08-05 9:30AM EDT | 290.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 12.50% |
| WM250117C00300000 | 2024-08-21 9:30AM EDT | 300.00 | 0.05 | 0.05 | 1.55 | 0.00 | - | 4 | 9 | 40.78% |
| WM250117C00310000 | 2024-08-15 10:09AM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 37.67% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250117P00075000 | 2024-08-23 11:38AM EDT | 75.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 9 | 87.79% |
| WM250117P00080000 | 2024-06-28 9:55AM EDT | 80.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 18 | 82.08% |
| WM250117P00085000 | 2024-04-01 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 25.00% |
| WM250117P00090000 | 2023-11-09 1:35PM EDT | 90.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 2 | 119 | 63.18% |
| WM250117P00095000 | 2024-08-05 10:04AM EDT | 95.00 | 0.27 | 0.00 | 1.40 | 0.00 | - | 10 | 206 | 68.75% |
| WM250117P00100000 | 2024-01-11 1:45PM EDT | 100.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | 2 | 48 | 56.40% |
| WM250117P00105000 | 2024-04-04 11:13AM EDT | 105.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 49.95% |
| WM250117P00110000 | 2024-08-07 11:09AM EDT | 110.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 2 | 53 | 56.93% |
| WM250117P00115000 | 2024-05-20 10:38AM EDT | 115.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 28 | 54.03% |
| WM250117P00120000 | 2024-03-19 2:15PM EDT | 120.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 55 | 50.54% |
| WM250117P00125000 | 2024-07-08 1:31PM EDT | 125.00 | 0.50 | 0.05 | 2.35 | 0.00 | - | 2 | 175 | 51.88% |
| WM250117P00130000 | 2024-04-30 3:00PM EDT | 130.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 3 | 42 | 43.97% |
| WM250117P00135000 | 2024-05-29 3:30PM EDT | 135.00 | 0.30 | 0.00 | 2.40 | 0.00 | - | 10 | 136 | 53.25% |
| WM250117P00140000 | 2024-07-08 2:21PM EDT | 140.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 5 | 51 | 50.65% |
| WM250117P00145000 | 2024-06-03 12:52PM EDT | 145.00 | 0.72 | 0.00 | 2.50 | 0.00 | - | 10 | 0 | 46.47% |
| WM250117P00150000 | 2024-08-05 3:52PM EDT | 150.00 | 2.00 | 0.20 | 1.80 | 0.00 | - | 2 | 170 | 39.23% |
| WM250117P00155000 | 2024-08-05 3:53PM EDT | 155.00 | 1.60 | 0.25 | 1.80 | 0.00 | - | 1 | 182 | 35.99% |
| WM250117P00160000 | 2024-09-03 12:04PM EDT | 160.00 | 0.87 | 0.45 | 2.75 | 0.00 | - | 20 | 213 | 37.18% |
| WM250117P00165000 | 2024-09-03 12:04PM EDT | 165.00 | 0.87 | 0.85 | 1.15 | 0.00 | - | 40 | 265 | 26.30% |
| WM250117P00170000 | 2024-09-06 2:12PM EDT | 170.00 | 1.20 | 1.15 | 1.40 | +0.35 | +41.18% | 3 | 100 | 24.73% |
| WM250117P00175000 | 2024-09-06 11:00AM EDT | 175.00 | 1.55 | 1.50 | 1.75 | +0.17 | +12.32% | 10 | 162 | 23.32% |
| WM250117P00180000 | 2024-08-29 10:31AM EDT | 180.00 | 1.35 | 2.00 | 2.85 | 0.00 | - | 4 | 222 | 24.10% |
| WM250117P00185000 | 2024-09-05 11:39AM EDT | 185.00 | 2.42 | 2.75 | 3.00 | 0.00 | - | 6 | 310 | 21.19% |
| WM250117P00190000 | 2024-09-05 10:03AM EDT | 190.00 | 3.50 | 3.70 | 4.00 | +0.40 | +12.90% | 1 | 199 | 20.36% |
| WM250117P00195000 | 2024-09-04 3:34PM EDT | 195.00 | 4.00 | 5.00 | 5.40 | 0.00 | - | 115 | 316 | 19.79% |
| WM250117P00200000 | 2024-09-06 12:30PM EDT | 200.00 | 6.70 | 6.60 | 6.90 | +1.09 | +19.43% | 630 | 1,007 | 18.70% |
| WM250117P00210000 | 2024-09-06 3:06PM EDT | 210.00 | 11.10 | 11.10 | 11.50 | +1.40 | +14.43% | 2 | 470 | 17.32% |
| WM250117P00220000 | 2024-09-04 10:32AM EDT | 220.00 | 13.82 | 15.60 | 19.20 | 0.00 | - | 1 | 66 | 19.10% |
| WM250117P00230000 | 2024-08-21 12:46PM EDT | 230.00 | 21.70 | 24.30 | 27.30 | 0.00 | - | 16 | 168 | 19.15% |
| WM250117P00240000 | 2024-07-23 1:02PM EDT | 240.00 | 22.60 | 29.00 | 32.20 | 0.00 | - | 4 | 0 | 0.00% |
| WM250117P00250000 | 2024-02-22 2:05PM EDT | 250.00 | 43.00 | 36.10 | 40.50 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.