Australia markets open in 59 minutes

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
155.08-0.27 (-0.17%)
At close: 04:00PM EST
155.08 0.00 (0.00%)
After hours: 04:46PM EST
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220715C001000002022-01-18 1:17PM EST100.0056.0053.7058.000.00-1754.64%
WM220715C001200002021-11-30 11:35AM EST120.0047.0145.5048.600.00--268.35%
WM220715C001300002022-01-06 9:43AM EST130.0033.6026.7028.100.00-2228.93%
WM220715C001400002022-01-19 9:57AM EST140.0019.6218.3019.70-6.08-23.66%1425.54%
WM220715C001450002022-01-07 2:52PM EST145.0022.5014.7016.000.00-1324.37%
WM220715C001500002022-01-19 3:34PM EST150.0012.4010.9013.10-2.00-13.89%12524.41%
WM220715C001550002022-01-18 3:25PM EST155.009.028.409.900.00-31422.84%
WM220715C001600002022-01-13 3:00PM EST160.008.256.108.000.00-52023.43%
WM220715C001650002022-01-19 2:07PM EST165.005.214.205.90+0.45+9.45%773422.66%
WM220715C001700002022-01-18 2:33PM EST170.003.702.654.100.00-277521.69%
WM220715C001750002022-01-18 2:39PM EST175.002.551.753.600.00-11723.43%
WM220715C001800002022-01-19 2:41PM EST180.001.851.102.00-0.30-13.95%11921.08%
WM220715C001850002022-01-07 1:13PM EST185.002.220.701.400.00-205321.07%
WM220715C001900002022-01-14 9:45AM EST190.001.150.452.900.00-61629.10%
WM220715C001950002022-01-03 12:09AM EST195.001.450.152.650.00-4430.47%
WM220715C002000002022-01-11 11:50AM EST200.000.900.002.550.00-31832.22%
WM220715C002100002022-01-13 12:27PM EST210.000.400.002.350.00-2335.36%
WM220715C002200002021-11-26 10:42AM EST220.000.700.102.100.00-1137.83%
WM220715C002300002021-12-13 2:01PM EST230.000.270.000.000.00-10012.50%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220715P000850002022-01-05 10:29AM EST85.000.200.002.450.00--156.36%
WM220715P000950002021-12-13 12:08AM EST95.000.700.000.000.00--012.50%
WM220715P001000002021-12-30 12:33PM EST100.000.370.002.750.00-1553.69%
WM220715P001050002022-01-11 2:09PM EST105.000.700.002.900.00-2549.86%
WM220715P001150002021-12-23 3:33PM EST115.001.350.952.400.00-3338.55%
WM220715P001200002022-01-13 1:17PM EST120.001.351.303.700.00-1640.09%
WM220715P001250002022-01-14 12:59PM EST125.002.251.754.200.00-110537.56%
WM220715P001300002021-11-29 1:18PM EST130.002.601.602.500.00-1226.97%
WM220715P001350002022-01-11 3:04PM EST135.003.132.753.600.00-11826.81%
WM220715P001400002022-01-11 3:04PM EST140.004.053.605.000.00-124626.64%
WM220715P001450002022-01-19 3:39PM EST145.005.504.706.30-0.40-6.78%76025.37%
WM220715P001500002022-01-18 11:18AM EST150.007.496.308.000.00-12424.38%
WM220715P001550002022-01-18 3:28PM EST155.009.758.5010.300.00-1223.98%
WM220715P001600002022-01-13 3:51PM EST160.0011.6011.2013.100.00-41223.87%
WM220715P001650002022-01-12 12:38PM EST165.0013.6014.4016.100.00-202723.36%
WM220715P001700002022-01-18 12:06PM EST170.0018.9017.9020.000.00-5824.27%
WM220715P001750002021-12-13 12:08AM EST175.0018.2218.5021.000.00--015.10%
WM220715P001800002021-12-20 10:02AM EST180.0024.9525.0027.700.00-2323.76%