Australia markets closed

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.25-1.71 (-1.16%)
At close: 04:00PM EST
145.66 -0.59 (-0.40%)
Pre-market: 07:38AM EST
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220414C000850002021-11-10 1:18PM EST85.0075.5078.0082.100.00--0214.32%
WM220414C000950002021-11-10 1:13PM EST95.0065.7068.3072.500.00--0187.62%
WM220414C001000002022-01-19 12:33PM EST100.0059.300.000.000.00--10.00%
WM220414C001050002021-11-10 6:55AM EST105.0050.9258.6062.400.00--1162.37%
WM220414C001100002021-10-18 11:30AM EST110.0048.2952.7054.700.00-616141.38%
WM220414C001150002021-11-30 11:35AM EST115.0051.2150.3052.800.00-24143.79%
WM220414C001200002021-11-10 6:55AM EST120.0031.4044.1048.000.00-18130.16%
WM220414C001250002022-01-27 10:38AM EST125.0024.850.000.000.00-1380.00%
WM220414C001300002022-01-21 2:42PM EST130.0023.750.000.000.00-1490.00%
WM220414C001350002022-01-25 1:58PM EST135.0015.100.000.000.00-2210.00%
WM220414C001400002022-01-24 1:39PM EST140.0012.850.000.000.00-5210.00%
WM220414C001450002022-01-26 10:38AM EST145.009.360.000.000.00-1660.00%
WM220414C001500002022-01-26 11:06AM EST150.006.400.000.000.00-152181.56%
WM220414C001550002022-01-27 1:17PM EST155.002.550.000.000.00-5086063.13%
WM220414C001600002022-01-27 3:00PM EST160.001.550.000.000.00-94913.13%
WM220414C001650002022-01-27 1:17PM EST165.000.800.000.000.00-142736.25%
WM220414C001700002022-01-27 3:05PM EST170.000.300.000.000.00-3,2716,3126.25%
WM220414C001750002022-01-25 11:31AM EST175.000.460.000.000.00-13156.25%
WM220414C001800002022-01-21 9:33AM EST180.000.500.000.000.00-416112.50%
WM220414C001850002022-01-11 10:10AM EST185.000.550.000.000.00-505912.50%
WM220414C001900002022-01-13 10:57AM EST190.000.360.000.000.00-51612.50%
WM220414C001950002021-11-29 1:27PM EST195.001.270.000.500.00-21936.55%
WM220414C002000002021-12-06 9:38AM EST200.001.100.000.000.00-10018012.50%
WM220414C002100002022-01-03 10:37AM EST210.000.200.000.000.00-12112.50%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220414P000800002021-10-22 2:50PM EST80.000.400.000.000.00-1025.00%
WM220414P000950002021-11-22 9:30AM EST95.000.380.002.450.00--165.87%
WM220414P001000002021-12-21 12:07PM EST100.000.310.001.750.00-11154.93%
WM220414P001050002021-12-20 9:48AM EST105.000.400.002.500.00-11153.59%
WM220414P001100002021-12-29 11:05AM EST110.000.300.000.000.00-24612.50%
WM220414P001150002022-01-25 10:25AM EST115.001.150.000.000.00-12612.50%
WM220414P001200002022-01-24 11:50AM EST120.001.650.000.000.00-271412.50%
WM220414P001250002022-01-27 3:14PM EST125.001.500.000.000.00-5846.25%
WM220414P001300002022-01-27 11:53AM EST130.001.750.000.000.00-107026.25%
WM220414P001350002022-01-25 3:56PM EST135.002.500.000.000.00-14063.13%
WM220414P001400002022-01-18 2:00PM EST140.002.150.000.000.00-32163.13%
WM220414P001450002022-01-27 12:59PM EST145.006.100.000.000.00-131700.39%
WM220414P001500002022-01-27 2:48PM EST150.009.000.000.000.00-13690.00%
WM220414P001550002022-01-26 3:07PM EST155.0010.550.000.000.00-13430.00%
WM220414P001600002022-01-21 1:30PM EST160.0015.970.000.000.00-1730.00%
WM220414P001650002022-01-14 9:32AM EST165.0012.700.000.000.00-2190.00%
WM220414P001700002022-01-18 3:56PM EST170.0016.740.000.000.00-180.00%
WM220414P001750002021-12-17 2:21PM EST175.0015.6219.3022.500.00-2100.00%
WM220414P001800002022-01-13 12:16PM EST180.0022.750.000.000.00-110.00%