Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250620C00150000 | 2024-09-11 11:22AM EDT | 150.00 | 59.90 | 61.80 | 64.30 | 0.00 | - | 1 | 6 | 41.22% |
| WM250620C00155000 | 2024-09-10 11:41AM EDT | 155.00 | 57.91 | 57.40 | 59.70 | 0.00 | - | 4 | 6 | 39.29% |
| WM250620C00160000 | 2024-09-10 11:42AM EDT | 160.00 | 53.20 | 52.90 | 55.30 | 0.00 | - | 6 | 4 | 37.76% |
| WM250620C00165000 | 2024-09-11 2:28PM EDT | 165.00 | 47.30 | 48.40 | 50.20 | 0.00 | - | 4 | 13 | 34.69% |
| WM250620C00170000 | 2024-09-10 11:39AM EDT | 170.00 | 44.75 | 44.20 | 46.40 | 0.00 | - | 4 | 10 | 34.24% |
| WM250620C00175000 | 2024-09-03 10:15AM EDT | 175.00 | 42.50 | 39.90 | 42.00 | 0.00 | - | 4 | 9 | 32.45% |
| WM250620C00180000 | 2024-07-31 9:47AM EDT | 180.00 | 32.53 | 38.70 | 39.50 | 0.00 | - | 3 | 13 | 33.83% |
| WM250620C00190000 | 2024-09-09 3:50PM EDT | 190.00 | 28.20 | 28.10 | 29.30 | 0.00 | - | 2 | 8 | 27.33% |
| WM250620C00195000 | 2024-09-11 3:44PM EDT | 195.00 | 23.80 | 24.50 | 25.50 | 0.00 | - | 1 | 6 | 26.00% |
| WM250620C00200000 | 2024-08-05 1:32PM EDT | 200.00 | 17.95 | 20.20 | 22.70 | 0.00 | - | 2 | 26 | 25.90% |
| WM250620C00210000 | 2024-09-10 11:39AM EDT | 210.00 | 16.01 | 15.10 | 16.20 | 0.00 | - | 2 | 46 | 23.57% |
| WM250620C00220000 | 2024-09-12 10:14AM EDT | 220.00 | 9.40 | 10.40 | 11.00 | 0.00 | - | 9 | 101 | 21.84% |
| WM250620C00230000 | 2024-09-12 12:08PM EDT | 230.00 | 6.00 | 6.70 | 7.30 | 0.00 | - | 1 | 91 | 20.89% |
| WM250620C00240000 | 2024-09-11 10:13AM EDT | 240.00 | 4.00 | 4.20 | 4.60 | 0.00 | - | 1 | 133 | 20.09% |
| WM250620C00250000 | 2024-09-03 10:53AM EDT | 250.00 | 3.19 | 2.45 | 2.90 | 0.00 | - | 1 | 24 | 19.76% |
| WM250620C00260000 | 2024-08-26 9:56AM EDT | 260.00 | 1.90 | 0.50 | 1.80 | 0.00 | - | 1 | 17 | 19.57% |
| WM250620C00270000 | 2024-09-03 2:31PM EDT | 270.00 | 1.05 | 0.85 | 1.10 | 0.00 | - | 1 | 6 | 19.47% |
| WM250620C00280000 | 2024-08-26 10:51AM EDT | 280.00 | 1.00 | 0.50 | 0.95 | 0.00 | - | 1 | 23 | 20.84% |
| WM250620C00290000 | 2024-07-18 9:30AM EDT | 290.00 | 1.50 | 0.15 | 1.50 | 0.00 | - | 1 | 7 | 25.00% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250620P00130000 | 2024-06-25 9:33AM EDT | 130.00 | 0.65 | 0.05 | 2.90 | 0.00 | - | - | 2 | 42.28% |
| WM250620P00140000 | 2024-08-14 9:30AM EDT | 140.00 | 1.20 | 0.40 | 1.55 | 0.00 | - | 10 | 19 | 31.40% |
| WM250620P00145000 | 2024-08-23 1:15PM EDT | 145.00 | 1.00 | 1.00 | 1.50 | 0.00 | - | 2 | 10 | 28.90% |
| WM250620P00150000 | 2024-08-20 10:44AM EDT | 150.00 | 1.35 | 1.25 | 1.60 | 0.00 | - | 10 | 32 | 27.14% |
| WM250620P00155000 | 2024-08-21 2:35PM EDT | 155.00 | 1.65 | 1.50 | 1.90 | 0.00 | - | 1 | 36 | 26.11% |
| WM250620P00160000 | 2024-08-21 10:38AM EDT | 160.00 | 1.80 | 1.85 | 2.05 | 0.00 | - | 1 | 37 | 24.44% |
| WM250620P00165000 | 2024-09-06 10:59AM EDT | 165.00 | 2.70 | 2.25 | 2.65 | 0.00 | - | 5 | 6 | 24.05% |
| WM250620P00170000 | 2024-09-11 10:58AM EDT | 170.00 | 3.50 | 2.70 | 3.30 | 0.00 | - | 1 | 10 | 23.47% |
| WM250620P00175000 | 2024-09-11 1:02PM EDT | 175.00 | 3.90 | 3.20 | 3.90 | 0.00 | - | 18 | 39 | 22.50% |
| WM250620P00180000 | 2024-08-30 3:30PM EDT | 180.00 | 3.36 | 4.10 | 5.80 | 0.00 | - | 1 | 93 | 23.85% |
| WM250620P00185000 | 2024-08-01 1:29PM EDT | 185.00 | 5.30 | 2.85 | 4.20 | 0.00 | - | 5 | 24 | 18.26% |
| WM250620P00190000 | 2024-08-26 10:57AM EDT | 190.00 | 5.40 | 6.10 | 6.60 | 0.00 | - | 3 | 29 | 19.90% |
| WM250620P00195000 | 2024-09-12 12:09PM EDT | 195.00 | 8.50 | 7.40 | 8.00 | 0.00 | - | 6 | 44 | 19.29% |
| WM250620P00200000 | 2024-09-12 10:10AM EDT | 200.00 | 10.20 | 8.60 | 9.40 | 0.00 | - | 9 | 72 | 18.34% |
| WM250620P00210000 | 2024-09-13 11:35AM EDT | 210.00 | 12.90 | 11.60 | 13.40 | -1.20 | -8.51% | 18 | 213 | 17.04% |
| WM250620P00220000 | 2024-09-03 1:10PM EDT | 220.00 | 17.00 | 17.30 | 18.60 | 0.00 | - | 5 | 168 | 15.66% |
| WM250620P00230000 | 2024-07-26 11:10AM EDT | 230.00 | 32.28 | 22.90 | 23.50 | 0.00 | - | 6 | 1 | 10.89% |
| WM250620P00250000 | 2024-07-19 3:38PM EDT | 250.00 | 28.69 | 42.00 | 47.00 | 0.00 | - | 6 | 0 | 24.10% |
© 2024 Yahoo. All rights reserved.