Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM260116C00080000 | 2024-08-29 3:54PM EDT | 80.00 | 131.05 | 127.00 | 131.50 | 0.00 | - | - | 1 | 60.50% |
| WM260116C00085000 | 2024-08-16 3:32PM EDT | 85.00 | 123.00 | 122.60 | 126.30 | 0.00 | - | 3 | 3 | 56.23% |
| WM260116C00100000 | 2024-07-30 3:25PM EDT | 100.00 | 104.85 | 111.10 | 114.50 | 0.00 | - | 1 | 2 | 52.53% |
| WM260116C00105000 | 2024-08-14 11:20AM EDT | 105.00 | 104.55 | 103.50 | 107.20 | 0.00 | - | 5 | 5 | 47.71% |
| WM260116C00110000 | 2024-08-20 11:05AM EDT | 110.00 | 101.50 | 99.00 | 102.70 | 0.00 | - | 5 | 6 | 46.55% |
| WM260116C00120000 | 2024-07-29 12:43PM EDT | 120.00 | 85.64 | 91.00 | 95.10 | 0.00 | - | - | 1 | 47.41% |
| WM260116C00125000 | 2024-08-02 11:25AM EDT | 125.00 | 84.99 | 89.10 | 91.50 | 0.00 | - | 2 | 2 | 47.78% |
| WM260116C00130000 | 2024-01-02 10:46AM EDT | 130.00 | 59.40 | 63.20 | 66.90 | 0.00 | - | 1 | 4 | 0.00% |
| WM260116C00135000 | 2024-04-29 12:44PM EDT | 135.00 | 85.80 | 75.00 | 80.00 | 0.00 | - | - | 3 | 39.42% |
| WM260116C00140000 | 2024-07-02 2:28PM EDT | 140.00 | 76.99 | 70.60 | 74.90 | 0.00 | - | 1 | 3 | 36.81% |
| WM260116C00145000 | 2023-12-28 11:29AM EDT | 145.00 | 45.30 | 50.70 | 52.60 | 0.00 | - | 1 | 18 | 0.00% |
| WM260116C00150000 | 2024-07-30 11:18AM EDT | 150.00 | 60.20 | 66.40 | 66.90 | 0.00 | - | 1 | 11 | 35.74% |
| WM260116C00155000 | 2024-04-26 3:34PM EDT | 155.00 | 67.00 | 62.50 | 67.00 | 0.00 | - | 1 | 3 | 41.32% |
| WM260116C00160000 | 2024-07-29 1:48PM EDT | 160.00 | 50.26 | 57.40 | 58.30 | 0.00 | - | 10 | 74 | 33.23% |
| WM260116C00165000 | 2024-07-26 12:23PM EDT | 165.00 | 45.50 | 53.80 | 54.70 | 0.00 | - | 2 | 7 | 32.89% |
| WM260116C00170000 | 2024-09-10 11:07AM EDT | 170.00 | 48.82 | 46.00 | 48.90 | 0.00 | - | 3 | 35 | 29.39% |
| WM260116C00175000 | 2024-08-23 12:05PM EDT | 175.00 | 45.80 | 44.00 | 45.70 | 0.00 | - | 1 | 14 | 29.44% |
| WM260116C00180000 | 2024-08-14 3:37PM EDT | 180.00 | 39.75 | 40.20 | 41.50 | 0.00 | - | 2 | 30 | 28.04% |
| WM260116C00185000 | 2024-08-12 3:55PM EDT | 185.00 | 35.00 | 34.10 | 37.20 | 0.00 | - | 2 | 18 | 26.46% |
| WM260116C00190000 | 2024-09-09 12:29PM EDT | 190.00 | 33.90 | 33.00 | 34.00 | 0.00 | - | 58 | 100 | 26.08% |
| WM260116C00195000 | 2024-09-10 2:28PM EDT | 195.00 | 29.50 | 29.90 | 30.90 | 0.00 | - | 1 | 24 | 25.65% |
| WM260116C00200000 | 2024-09-09 2:33PM EDT | 200.00 | 27.50 | 26.50 | 27.50 | 0.00 | - | 99 | 129 | 24.73% |
| WM260116C00210000 | 2024-09-13 3:50PM EDT | 210.00 | 21.30 | 20.80 | 22.10 | +0.70 | +3.40% | 20 | 251 | 23.93% |
| WM260116C00220000 | 2024-09-10 11:12AM EDT | 220.00 | 17.10 | 15.60 | 17.30 | 0.00 | - | 1 | 313 | 23.09% |
| WM260116C00230000 | 2024-09-06 11:36AM EDT | 230.00 | 11.55 | 11.10 | 12.90 | 0.00 | - | 2 | 185 | 21.96% |
| WM260116C00240000 | 2024-09-04 11:29AM EDT | 240.00 | 9.40 | 8.70 | 9.60 | 0.00 | - | 6 | 112 | 21.31% |
| WM260116C00250000 | 2024-09-11 1:11PM EDT | 250.00 | 6.40 | 6.10 | 6.90 | 0.00 | - | 4 | 214 | 20.63% |
| WM260116C00260000 | 2024-08-22 11:17AM EDT | 260.00 | 5.10 | 4.30 | 4.80 | 0.00 | - | 1 | 6 | 19.98% |
| WM260116C00270000 | 2024-08-15 3:58PM EDT | 270.00 | 3.27 | 3.00 | 3.50 | 0.00 | - | 1 | 25 | 19.87% |
| WM260116C00280000 | 2024-08-22 11:55AM EDT | 280.00 | 2.65 | 2.05 | 2.45 | 0.00 | - | 1 | 23 | 19.61% |
| WM260116C00290000 | 2024-07-31 2:43PM EDT | 290.00 | 1.00 | 1.60 | 1.95 | 0.00 | - | 2 | 18 | 20.04% |
| WM260116C00300000 | 2024-09-13 11:44AM EDT | 300.00 | 1.15 | 0.95 | 1.30 | +0.05 | +4.55% | 8 | 22 | 19.67% |
| WM260116C00310000 | 2024-09-13 10:23AM EDT | 310.00 | 0.75 | 0.60 | 1.85 | 0.00 | - | 3 | 16 | 22.63% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM260116P00080000 | 2023-11-15 3:19PM EDT | 80.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 8 | 12 | 50.04% |
| WM260116P00085000 | 2024-09-05 11:53AM EDT | 85.00 | 0.65 | 0.40 | 0.80 | 0.00 | - | 5 | 41 | 41.85% |
| WM260116P00095000 | 2024-06-07 10:39AM EDT | 95.00 | 0.50 | 0.10 | 1.85 | 0.00 | - | 12 | 16 | 43.84% |
| WM260116P00100000 | 2024-09-10 2:34PM EDT | 100.00 | 0.77 | 0.60 | 2.10 | 0.00 | - | 1 | 1 | 42.53% |
| WM260116P00110000 | 2024-04-23 9:30AM EDT | 110.00 | 0.97 | 0.00 | 2.55 | 0.00 | - | 2 | 7 | 39.57% |
| WM260116P00115000 | 2024-08-23 1:20PM EDT | 115.00 | 0.90 | 0.85 | 1.95 | 0.00 | - | 3 | 9 | 34.90% |
| WM260116P00120000 | 2024-01-03 3:05PM EDT | 120.00 | 2.40 | 1.45 | 1.70 | 0.00 | - | 6 | 4 | 31.76% |
| WM260116P00125000 | 2024-09-13 12:38PM EDT | 125.00 | 1.40 | 1.20 | 2.75 | +0.20 | +16.67% | 2 | 5 | 33.55% |
| WM260116P00130000 | 2024-07-25 12:44PM EDT | 130.00 | 1.65 | 1.10 | 2.75 | 0.00 | - | 12 | 35 | 31.45% |
| WM260116P00135000 | 2024-02-27 2:44PM EDT | 135.00 | 1.60 | 1.55 | 2.05 | 0.00 | - | 1 | 17 | 27.24% |
| WM260116P00140000 | 2024-08-05 10:36AM EDT | 140.00 | 2.65 | 1.75 | 2.10 | 0.00 | - | 10 | 26 | 25.54% |
| WM260116P00145000 | 2024-07-25 10:02AM EDT | 145.00 | 2.55 | 2.05 | 2.25 | 0.00 | - | 8 | 20 | 24.18% |
| WM260116P00150000 | 2024-09-04 11:01AM EDT | 150.00 | 2.60 | 2.65 | 2.95 | 0.00 | - | 4 | 83 | 24.20% |
| WM260116P00155000 | 2024-07-30 10:30AM EDT | 155.00 | 3.30 | 2.75 | 3.00 | 0.00 | - | 7 | 47 | 22.47% |
| WM260116P00160000 | 2024-09-10 2:34PM EDT | 160.00 | 4.07 | 3.60 | 4.00 | 0.00 | - | 1 | 63 | 22.73% |
| WM260116P00165000 | 2024-08-29 10:48AM EDT | 165.00 | 3.90 | 4.30 | 4.60 | 0.00 | - | 1 | 23 | 21.94% |
| WM260116P00170000 | 2024-09-06 10:44AM EDT | 170.00 | 5.60 | 4.90 | 5.30 | 0.00 | - | 15 | 38 | 21.19% |
| WM260116P00175000 | 2024-08-29 10:48AM EDT | 175.00 | 5.30 | 5.80 | 6.20 | 0.00 | - | 1 | 127 | 20.59% |
| WM260116P00180000 | 2024-09-11 9:44AM EDT | 180.00 | 7.60 | 6.80 | 7.40 | 0.00 | - | 1 | 35 | 20.24% |
| WM260116P00185000 | 2024-09-04 3:47PM EDT | 185.00 | 7.95 | 7.80 | 8.50 | 0.00 | - | 6 | 47 | 19.54% |
| WM260116P00190000 | 2024-09-04 3:47PM EDT | 190.00 | 9.30 | 9.20 | 9.90 | 0.00 | - | 6 | 56 | 19.04% |
| WM260116P00195000 | 2024-09-11 11:07AM EDT | 195.00 | 12.20 | 10.60 | 11.50 | 0.00 | - | 1 | 25 | 18.57% |
| WM260116P00200000 | 2024-09-06 10:49AM EDT | 200.00 | 13.60 | 12.40 | 13.30 | 0.00 | - | 1 | 455 | 18.10% |
| WM260116P00210000 | 2024-09-13 11:33AM EDT | 210.00 | 16.60 | 16.10 | 17.50 | -1.20 | -6.74% | 2 | 82 | 17.13% |
| WM260116P00220000 | 2024-09-03 10:37AM EDT | 220.00 | 19.10 | 21.00 | 22.50 | 0.00 | - | 1 | 49 | 16.03% |
© 2024 Yahoo. All rights reserved.