Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM241018C00210000 | 2024-10-11 3:55PM EDT | 2024-10-18 | 3.00 | 3.00 | 3.20 | +0.04 | +1.35% | 41 | 682 | 18.68% |
| WM241025C00210000 | 2024-10-10 1:14PM EDT | 2024-10-25 | 3.90 | 2.15 | 4.10 | -0.28 | -6.70% | 1 | 66 | 18.89% |
| WM241101C00210000 | 2024-10-11 2:36PM EDT | 2024-11-01 | 5.85 | 5.80 | 6.40 | -0.25 | -4.10% | 5 | 203 | 26.99% |
| WM241115C00210000 | 2024-10-11 3:34PM EDT | 2024-11-15 | 7.40 | 7.40 | 7.60 | 0.00 | - | 10 | 246 | 25.55% |
| WM250117C00210000 | 2024-10-11 3:58PM EDT | 2025-01-17 | 10.56 | 10.30 | 10.60 | +0.26 | +2.52% | 2 | 604 | 22.18% |
| WM250417C00210000 | 2024-10-09 3:31PM EDT | 2025-04-17 | 14.90 | 14.20 | 14.60 | 0.00 | - | 2 | 34 | 22.66% |
| WM250620C00210000 | 2024-10-11 12:50PM EDT | 2025-06-20 | 16.40 | 16.60 | 18.90 | +0.50 | +3.14% | 8 | 47 | 25.76% |
| WM260116C00210000 | 2024-10-11 1:56PM EDT | 2026-01-16 | 23.20 | 23.20 | 24.10 | -0.36 | -1.53% | 2 | 233 | 24.56% |
| WM270115C00210000 | 2024-10-04 10:06AM EDT | 2027-01-15 | 30.58 | 32.10 | 34.00 | 0.00 | - | 1 | 4 | 26.29% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM241018P00210000 | 2024-10-11 3:33PM EDT | 2024-10-18 | 1.31 | 1.05 | 1.20 | -0.14 | -9.66% | 9 | 562 | 16.94% |
| WM241025P00210000 | 2024-10-11 11:21AM EDT | 2024-10-25 | 1.70 | 1.70 | 2.00 | -0.50 | -22.73% | 1 | 54 | 17.08% |
| WM241101P00210000 | 2024-10-10 1:51PM EDT | 2024-11-01 | 3.90 | 3.80 | 4.10 | -0.30 | -7.14% | 2 | 25 | 24.55% |
| WM241115P00210000 | 2024-10-11 3:48PM EDT | 2024-11-15 | 4.90 | 4.70 | 5.00 | -0.30 | -5.77% | 70 | 119 | 22.50% |
| WM250117P00210000 | 2024-10-11 11:37AM EDT | 2025-01-17 | 6.90 | 6.70 | 7.10 | -0.50 | -6.76% | 1 | 488 | 18.30% |
| WM250417P00210000 | 2024-10-10 1:37PM EDT | 2025-04-17 | 9.40 | 9.10 | 9.50 | 0.00 | - | 2 | 101 | 17.21% |
| WM250620P00210000 | 2024-10-04 3:42PM EDT | 2025-06-20 | 12.20 | 10.70 | 11.10 | 0.00 | - | 31 | 253 | 17.17% |
| WM260116P00210000 | 2024-10-03 12:43PM EDT | 2026-01-16 | 16.08 | 12.50 | 16.80 | 0.00 | - | 1 | 91 | 18.74% |
© 2024 Yahoo. All rights reserved.