Australia Markets closed

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
150.31+3.12 (+2.12%)
At close: 04:00PM EDT
150.45 +0.14 (+0.09%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220701C001370002022-06-17 12:02PM EDT137.004.9012.8013.900.00-1159.38%
WM220701C001390002022-06-24 3:18PM EDT139.0010.8311.1011.60+5.03+86.72%152543.36%
WM220701C001410002022-06-22 10:36AM EDT141.004.509.0010.000.00-11047.95%
WM220701C001430002022-06-24 12:13PM EDT143.006.907.307.90+3.30+91.67%1338.48%
WM220701C001450002022-06-22 12:01PM EDT145.002.355.607.500.00-1257.45%
WM220701C001470002022-06-23 11:30AM EDT147.001.603.704.400.00-82131.42%
WM220701C001490002022-06-24 2:15PM EDT149.002.042.402.80+1.09+114.74%142327.17%
WM220701C001500002022-06-24 3:52PM EDT150.002.101.753.50+1.30+162.50%131643.53%
WM220701C001525002022-06-24 3:51PM EDT152.500.870.701.05+0.52+148.57%532625.22%
WM220701C001550002022-06-24 3:51PM EDT155.000.300.250.60+0.13+76.47%5718528.08%
WM220701C001600002022-06-10 10:34AM EDT160.000.920.000.550.00-1743.02%
WM220701C001650002022-06-10 9:43AM EDT165.000.300.002.150.00-11869.63%
WM220701C001700002022-06-10 10:34AM EDT170.000.180.001.400.00-1974.17%
WM220701C001750002022-06-02 9:54AM EDT175.000.250.000.400.00-1166.21%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220701P001150002022-05-24 11:58AM EDT115.000.180.001.100.00--11132.62%
WM220701P001200002022-05-24 11:58AM EDT120.000.290.001.400.00-315121.88%
WM220701P001250002022-06-06 10:09AM EDT125.000.140.001.300.00-385102.30%
WM220701P001300002022-06-17 2:48PM EDT130.000.650.002.150.00-11097.95%
WM220701P001350002022-06-17 1:43PM EDT135.001.350.000.450.00-4552.54%
WM220701P001400002022-06-24 2:00PM EDT140.000.310.001.15-2.41-88.60%1261.57%
WM220701P001420002022-06-17 2:37PM EDT142.003.710.200.400.00-3337.31%
WM220701P001430002022-06-24 9:30AM EDT143.000.660.200.50-1.61-70.93%1836.43%
WM220701P001450002022-06-24 11:05AM EDT145.000.580.154.80-1.12-65.88%11861.67%
WM220701P001500002022-06-24 1:30PM EDT150.002.151.501.95-1.45-40.28%13827.37%
WM220701P001550002022-06-16 12:36PM EDT155.0012.504.505.700.00-15235.11%