Australia markets open in 7 hours 4 minutes

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
156.65-0.80 (-0.51%)
At close: 04:00PM EST
157.49 +0.84 (+0.54%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220218C001250002021-12-22 11:38AM EST125.0035.9030.6034.500.00-1054.76%
WM220218C001300002022-01-14 9:30AM EST130.0028.2026.4029.50-0.30-1.05%5952.37%
WM220218C001350002021-12-31 3:12PM EST135.0032.7021.7024.300.00-1157.01%
WM220218C001400002022-01-04 1:11PM EST140.0026.5817.2020.000.00-2353.09%
WM220218C001450002022-01-12 2:58PM EST145.0016.3812.4015.500.00-7846.62%
WM220218C001500002022-01-13 1:34PM EST150.009.808.4010.400.00-83035.60%
WM220218C001550002022-01-14 2:48PM EST155.005.384.705.90-0.97-15.28%39926.93%
WM220218C001600002022-01-14 12:35PM EST160.003.002.203.40+0.70+30.43%211725.77%
WM220218C001650002022-01-14 3:41PM EST165.001.301.051.50-0.01-0.76%436,68023.30%
WM220218C001700002022-01-14 9:56AM EST170.000.550.401.05-0.08-12.70%622126.67%
WM220218C001750002022-01-13 9:46AM EST175.000.390.050.850.00-115430.63%
WM220218C001800002022-01-06 10:30AM EST180.000.450.001.750.00-12444.61%
WM220218C001850002021-12-20 3:35PM EST185.000.560.002.150.00-10010253.64%
WM220218C001900002021-11-29 9:30AM EST190.000.900.000.000.00--112.50%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220218P001200002022-01-10 2:53PM EST120.000.190.000.350.00--151.03%
WM220218P001250002021-12-20 10:34AM EST125.000.600.002.600.00-1460.38%
WM220218P001300002022-01-10 9:30AM EST130.000.480.052.700.00-3753.25%
WM220218P001350002022-01-05 12:45PM EST135.000.380.302.800.00-21458.26%
WM220218P001400002022-01-14 1:35PM EST140.000.780.501.00-0.22-22.00%23633.59%
WM220218P001450002022-01-13 10:33AM EST145.000.870.901.600.00-409630.98%
WM220218P001500002022-01-14 12:08PM EST150.002.051.752.20+0.65+46.43%1231826.17%
WM220218P001550002022-01-14 2:48PM EST155.003.273.003.50-0.13-3.82%912322.88%
WM220218P001600002022-01-14 3:03PM EST160.006.085.506.50+0.88+16.92%201,08524.41%
WM220218P001650002022-01-14 2:22PM EST165.0010.048.8010.10+2.11+26.61%16,61624.99%
WM220218P001700002022-01-14 2:58PM EST170.0013.7212.9015.80+2.54+22.72%412137.07%
WM220218P001800002021-12-13 12:08AM EST180.0016.8019.6023.000.00--00.00%