Australia markets closed

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
209.20+0.43 (+0.20%)
As of 10:03AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240621C000800002023-11-22 4:48PM EDT80.0092.5095.80100.500.00-110.00%
WM240621C000850002023-11-01 3:16PM EDT85.0080.9088.3092.500.00--10.00%
WM240621C000900002023-09-27 11:23AM EDT90.0068.3271.9074.300.00-110.00%
WM240621C001000002023-09-27 11:23AM EDT100.0058.9762.4065.200.00-110.00%
WM240621C001050002023-06-12 1:11PM EDT105.0061.5366.2069.300.00--10.00%
WM240621C001200002023-09-13 10:48AM EDT120.0043.6742.6043.300.00-440.00%
WM240621C001250002023-06-12 11:53AM EDT125.0043.7248.6050.500.00--20.00%
WM240621C001300002024-06-06 11:26AM EDT130.0072.4677.7081.000.00-10407.03%
WM240621C001350002023-11-03 12:10PM EDT135.0037.0040.1044.500.00-140.00%
WM240621C001400002024-06-06 2:42PM EDT140.0062.2067.0071.000.00-250549.41%
WM240621C001450002023-11-29 4:08PM EDT145.0028.7035.0039.000.00-550.00%
WM240621C001500002024-06-06 2:42PM EDT150.0051.6057.0061.000.00-350472.66%
WM240621C001550002024-06-06 2:42PM EDT155.0046.9051.8056.000.00-500435.74%
WM240621C001600002024-06-18 11:22AM EDT160.0046.4046.8051.000.00-33399.61%
WM240621C001650002024-06-20 3:52PM EDT165.0043.7541.8046.000.00-1012364.16%
WM240621C001700002024-06-07 3:55PM EDT170.0030.7237.4041.000.00-2121131.25%
WM240621C001750002024-06-06 2:42PM EDT175.0026.7032.1036.000.00-3550294.73%
WM240621C001800002024-06-06 3:17PM EDT180.0022.5027.0031.100.00-200265.04%
WM240621C001850002024-06-18 3:49PM EDT185.0022.0922.1026.000.00-12226.37%
WM240621C001900002024-06-06 11:47AM EDT190.0012.7417.3020.000.00-315148.63%
WM240621C001925002024-06-10 10:02AM EDT192.509.8014.6018.000.00-55155.52%
WM240621C001950002024-06-13 10:28AM EDT195.0015.4013.5014.80+10.40+192.59%1895108.98%
WM240621C001975002024-06-18 12:44PM EDT197.5010.539.3012.300.00-11594.34%
WM240621C002000002024-06-20 3:19PM EDT200.009.168.309.600.00-948970.31%
WM240621C002025002024-06-20 12:16PM EDT202.505.405.807.300.00-219463.97%
WM240621C002050002024-06-21 9:30AM EDT205.003.703.504.60+0.10+2.78%147840.77%
WM240621C002075002024-06-20 3:50PM EDT207.501.601.301.900.00-4122317.77%
WM240621C002100002024-06-21 9:47AM EDT210.000.100.150.35-0.21-67.74%302,02115.48%
WM240621C002125002024-06-20 2:35PM EDT212.500.030.000.05+0.02+200.00%32,18318.95%
WM240621C002150002024-06-20 10:39AM EDT215.000.040.000.050.00-426229.49%
WM240621C002175002024-06-18 3:59PM EDT217.500.060.000.500.00-44254.98%
WM240621C002200002024-06-20 1:54PM EDT220.000.020.000.050.00-203,24248.83%
WM240621C002225002024-06-10 3:14PM EDT222.500.050.000.000.00-4725.00%
WM240621C002250002024-06-13 2:54PM EDT225.000.120.000.400.00-272984.57%
WM240621C002300002024-06-20 2:12PM EDT230.000.080.000.500.00-4769108.98%
WM240621C002325002024-06-07 2:11PM EDT232.500.050.000.500.00-33118.65%
WM240621C002350002024-06-07 2:11PM EDT235.000.050.000.500.00-12128.13%
WM240621C002400002024-06-07 2:11PM EDT240.000.050.000.050.00-1869104.69%
WM240621C002500002024-06-03 1:05PM EDT250.000.050.000.500.00-18180.86%
WM240621C002600002024-02-29 11:02AM EDT260.000.550.050.750.00--1230.66%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240621P000750002023-05-22 10:37AM EDT75.000.150.000.700.00--7919.53%
WM240621P000900002023-08-31 2:57PM EDT90.000.200.000.650.00-34758.59%
WM240621P001000002024-03-01 12:34PM EDT100.000.020.000.150.00-319556.25%
WM240621P001050002024-01-18 10:30AM EDT105.000.100.000.150.00-2129521.88%
WM240621P001100002024-02-13 10:30AM EDT110.000.100.000.500.00-23570.31%
WM240621P001150002024-03-04 3:10PM EDT115.000.060.000.500.00-2036534.38%
WM240621P001200002024-02-20 10:52AM EDT120.000.100.000.500.00-518500.00%
WM240621P001250002024-04-11 1:25PM EDT125.000.100.000.150.00-242399.22%
WM240621P001300002024-04-12 10:00AM EDT130.000.330.000.150.00-26371.09%
WM240621P001350002024-04-25 2:30PM EDT135.000.050.001.550.00-425490.82%
WM240621P001400002024-05-08 1:03PM EDT140.000.050.000.050.00-151281.25%
WM240621P001450002024-04-29 9:30AM EDT145.000.050.000.000.00-16750.00%
WM240621P001500002024-04-25 9:30AM EDT150.000.400.002.150.00-260417.58%
WM240621P001550002024-05-16 2:52PM EDT155.000.050.002.150.00-1277383.79%
WM240621P001600002024-04-03 3:46PM EDT160.000.200.000.750.00-2194282.81%
WM240621P001650002024-06-11 9:55AM EDT165.000.050.000.500.00-5221237.70%
WM240621P001700002024-06-03 10:27AM EDT170.000.100.000.500.00-1146212.11%
WM240621P001750002024-05-22 1:19PM EDT175.000.200.000.500.00-5160186.72%
WM240621P001800002024-06-13 12:35PM EDT180.000.100.000.500.00-1585161.72%
WM240621P001850002024-06-11 12:31PM EDT185.000.100.000.500.00-1241137.11%
WM240621P001875002024-06-14 1:27PM EDT187.500.050.000.500.00-1515124.81%
WM240621P001900002024-06-14 1:59PM EDT190.000.060.000.500.00-1399112.31%
WM240621P001925002024-06-12 2:52PM EDT192.500.150.000.500.00-283999.90%
WM240621P001950002024-06-20 1:52PM EDT195.000.050.000.500.00-537487.50%
WM240621P001975002024-06-18 3:47PM EDT197.500.040.000.100.00-515255.08%
WM240621P002000002024-06-20 1:12PM EDT200.000.010.000.050.00-32,07744.73%
WM240621P002025002024-06-20 2:29PM EDT202.500.050.000.100.00-731339.06%
WM240621P002050002024-06-20 2:29PM EDT205.000.110.000.250.00-1714834.67%
WM240621P002075002024-06-21 9:37AM EDT207.500.100.000.30-0.30-75.00%1312820.85%
WM240621P002100002024-06-20 1:30PM EDT210.002.320.901.350.00-1234720.36%
WM240621P002125002024-06-13 2:32PM EDT212.5012.602.904.100.00-19746.19%
WM240621P002200002024-06-13 2:51PM EDT220.0020.2010.3011.900.00-311169.43%
WM240621P002250002024-05-24 3:20PM EDT225.0016.3714.5017.800.00-2095.12%
WM240621P002800002024-05-22 3:13PM EDT280.0070.0069.0073.100.00--0269.92%
WM240621P002900002024-05-22 3:13PM EDT290.0079.9579.0083.100.00--0296.88%