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
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220715C001000002022-06-01 3:45PM EDT100.0058.9548.9051.400.00-20116.36%
WM220715C001100002022-06-01 3:45PM EDT110.0048.9539.0041.000.00-4084.38%
WM220715C001200002022-05-31 2:49PM EDT120.0039.6229.8031.000.00-2064.89%
WM220715C001250002022-03-30 2:41PM EDT125.0034.5538.9042.500.00-17200.76%
WM220715C001300002022-06-22 11:26AM EDT130.0015.6919.9021.100.00-2547.90%
WM220715C001350002022-06-22 11:26AM EDT135.0010.9715.4016.300.00-41241.19%
WM220715C001400002022-06-24 2:26PM EDT140.0010.3710.8011.50+4.62+80.35%23833.35%
WM220715C001450002022-06-24 3:51PM EDT145.007.066.607.10+2.71+62.30%6117827.47%
WM220715C001500002022-06-24 3:54PM EDT150.003.733.103.50+2.13+133.12%3629223.27%
WM220715C001550002022-06-24 3:35PM EDT155.001.101.051.30+0.40+57.14%4120521.19%
WM220715C001600002022-06-24 3:53PM EDT160.000.350.300.50+0.10+40.00%7454222.34%
WM220715C001650002022-06-24 11:06AM EDT165.000.100.100.35-0.15-60.00%21,61627.15%
WM220715C001700002022-06-24 2:25PM EDT170.000.120.000.20-0.13-52.00%131,43429.88%
WM220715C001750002022-06-23 1:35PM EDT175.000.100.000.500.00-749342.63%
WM220715C001800002022-06-21 3:11PM EDT180.000.050.000.100.00-1011236.23%
WM220715C001850002022-06-09 12:12PM EDT185.000.150.000.750.00-28451.03%
WM220715C001900002022-06-07 3:46PM EDT190.000.100.000.450.00-11751.22%
WM220715C001950002022-04-29 1:48PM EDT195.000.550.000.750.00-2760.94%
WM220715C002000002022-05-02 11:00AM EDT200.000.290.000.400.00-11759.08%
WM220715C002100002022-04-26 11:11AM EDT210.000.300.000.750.00-1474.41%
WM220715C002200002022-01-28 1:01PM EDT220.000.740.001.300.00-1191.06%
WM220715C002300002021-12-13 3:01PM EDT230.000.270.000.000.00-10025.00%
WM220715C002400002022-06-17 1:13PM EDT240.000.050.000.450.00-7790.33%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220715P000850002022-01-05 11:29AM EDT85.000.200.000.550.00--1119.14%
WM220715P000900002022-01-18 10:53AM EDT90.000.400.050.650.00--4112.79%
WM220715P000950002022-03-02 11:27AM EDT95.000.450.001.250.00-38113.97%
WM220715P001000002022-06-06 11:39AM EDT100.000.100.000.450.00-12585.84%
WM220715P001050002022-04-08 3:37PM EDT105.000.250.002.100.00-110104.00%
WM220715P001100002022-06-23 12:04PM EDT110.000.100.050.450.00-53969.34%
WM220715P001150002022-03-24 2:47PM EDT115.000.620.002.450.00-1985.82%
WM220715P001200002022-06-16 3:59PM EDT120.000.570.000.500.00-145252.54%
WM220715P001250002022-06-24 2:49PM EDT125.000.200.000.30-0.57-74.03%119146.09%
WM220715P001300002022-06-24 3:27PM EDT130.000.350.000.60-0.30-46.15%116144.58%
WM220715P001350002022-06-24 10:52AM EDT135.000.400.200.55-0.28-41.18%28659634.69%
WM220715P001400002022-06-24 3:06PM EDT140.000.660.450.75-1.04-61.18%134228.30%
WM220715P001450002022-06-24 3:56PM EDT145.001.301.251.50-1.35-50.94%150225.05%
WM220715P001500002022-06-24 3:57PM EDT150.002.902.703.10-1.87-39.20%1147922.64%
WM220715P001550002022-06-23 3:51PM EDT155.005.705.606.10-2.50-30.49%143022.10%
WM220715P001600002022-06-24 10:14AM EDT160.0011.399.5010.50-1.58-12.18%237526.10%
WM220715P001650002022-06-15 9:41AM EDT165.0018.8514.2015.600.00-1535.28%
WM220715P001700002022-06-17 10:29AM EDT170.0030.0019.0020.300.00-28138.26%
WM220715P001750002022-04-27 12:29PM EDT175.0011.6513.9015.800.00-150.00%
WM220715P001800002021-12-20 11:02AM EDT180.0024.9525.0027.700.00-230.00%
WM220715P001850002022-04-27 12:29PM EDT185.0019.4523.8026.400.00--10.00%