Australia Markets open in 7 hrs 51 mins

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.34-2.33 (-1.41%)
As of 12:09PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM221021C000800002022-08-05 11:53AM EDT80.0087.6087.9092.000.00-10299.17%
WM221021C000850002022-08-05 11:59AM EDT85.0082.8084.6085.500.00--1280.32%
WM221021C001000002022-07-28 10:02AM EDT100.0061.9068.3071.100.00--2221.95%
WM221021C001300002022-07-21 10:44AM EDT130.0025.6039.9041.000.00--11140.06%
WM221021C001350002022-07-08 9:52AM EDT135.0020.7131.5032.700.00--2998.00%
WM221021C001450002022-08-10 10:23AM EDT145.0026.5024.4026.20+1.50+6.00%23898.27%
WM221021C001500002022-08-08 12:04PM EDT150.0020.7020.9021.400.00--4090.59%
WM221021C001550002022-08-10 3:13PM EDT155.0016.2016.4017.00+4.50+38.46%16580.03%
WM221021C001600002022-08-08 11:27AM EDT160.0012.8012.4012.800.00-117370.67%
WM221021C001650002022-08-11 10:50AM EDT165.008.958.709.10-0.19-2.08%164462.13%
WM221021C001700002022-08-10 12:26PM EDT170.005.505.506.10-1.15-17.29%652454.87%
WM221021C001750002022-08-11 9:45AM EDT175.004.003.203.60+0.30+8.11%132050.18%
WM221021C001800002022-08-10 3:25PM EDT180.001.751.651.95-0.15-7.89%1430945.56%
WM221021C001850002022-08-09 11:49AM EDT185.001.200.651.000.00-34042.68%
WM221021C001900002022-08-09 2:51PM EDT190.000.400.300.500.00-42441.07%
WM221021C002000002022-08-03 10:37AM EDT200.000.630.000.400.00--1148.78%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM221021P000800002022-08-10 3:29PM EDT80.000.050.000.40+0.05--1130.27%
WM221021P001000002022-08-02 11:30AM EDT100.000.100.002.150.00-135125.68%
WM221021P001100002022-07-05 10:31AM EDT110.000.700.001.300.00--1894.04%
WM221021P001150002022-07-29 11:17AM EDT115.000.230.002.200.00--4395.56%
WM221021P001200002022-08-08 11:30AM EDT120.000.310.001.650.00--2080.35%
WM221021P001250002022-08-10 12:47PM EDT125.000.250.151.50+0.05+25.00%13371.48%
WM221021P001300002022-08-04 2:22PM EDT130.000.450.150.750.00-115154.88%
WM221021P001350002022-08-10 9:30AM EDT135.000.450.150.50-0.04-8.16%117448.29%
WM221021P001400002022-08-05 3:10PM EDT140.000.700.400.550.00-2318341.50%
WM221021P001450002022-08-11 12:22PM EDT145.000.800.650.800.00-129237.38%
WM221021P001500002022-08-11 1:31PM EDT150.000.981.001.20-0.17-14.78%312233.28%
WM221021P001550002022-08-10 10:14AM EDT155.001.601.451.80-0.20-11.11%219928.71%
WM221021P001600002022-08-11 11:38AM EDT160.002.502.352.65-0.10-3.85%716222.95%
WM221021P001650002022-08-11 11:26AM EDT165.003.603.504.10-0.20-5.26%113015.58%
WM221021P001700002022-08-11 1:57PM EDT170.005.605.405.90-0.20-3.45%25740.00%
WM221021P001750002022-08-10 2:15PM EDT175.008.608.108.60+0.20+2.38%160.00%
WM221021P001800002022-08-08 10:40AM EDT180.0011.2011.4012.200.00--50.00%
WM221021P001900002022-08-08 12:04PM EDT190.0020.6020.1021.400.00--10.00%