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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM221021C000750002022-03-07 12:14PM EDT75.0080.4083.8088.500.00-10155.01%
WM221021C001100002022-04-26 9:36AM EDT110.0053.5047.9050.300.00-1181.59%
WM221021C001150002022-05-10 10:47AM EDT115.0042.7037.9041.700.00-5055.24%
WM221021C001300002022-05-31 2:49PM EDT130.0031.3222.6023.400.00--1032.11%
WM221021C001350002022-06-21 3:42PM EDT135.0014.2318.6019.000.00-172829.21%
WM221021C001400002022-04-28 10:40AM EDT140.0030.7523.2024.500.00-1355.62%
WM221021C001450002022-06-21 11:06AM EDT145.007.8010.7011.800.00-43326.58%
WM221021C001500002022-06-24 3:46PM EDT150.008.408.008.70+2.40+40.00%122225.10%
WM221021C001550002022-06-24 3:51PM EDT155.006.005.706.30+1.50+33.33%24424.38%
WM221021C001600002022-06-24 11:54AM EDT160.003.503.704.30+0.60+20.69%610923.48%
WM221021C001650002022-06-24 3:45PM EDT165.002.502.302.85+0.60+31.58%310122.91%
WM221021C001700002022-06-24 3:14PM EDT170.001.401.451.85+0.15+12.00%1811122.60%
WM221021C001750002022-06-17 2:31PM EDT175.000.620.801.100.00-122722.00%
WM221021C001800002022-06-23 3:14PM EDT180.000.400.500.750.00-1014422.46%
WM221021C001850002022-06-17 9:33AM EDT185.000.430.200.750.00-61724.94%
WM221021C001900002022-05-04 2:43PM EDT190.001.520.501.400.00-11031.80%
WM221021C001950002022-05-19 9:30AM EDT195.000.850.002.200.00-41938.81%
WM221021C002000002022-05-10 9:39AM EDT200.001.050.000.750.00-11231.69%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM221021P000750002022-05-25 1:36PM EDT75.000.150.001.100.00--567.33%
WM221021P000850002022-03-21 9:54AM EDT85.000.400.000.750.00--252.83%
WM221021P000900002022-05-18 1:33PM EDT90.000.400.300.850.00--552.05%
WM221021P000950002022-05-03 2:21PM EDT95.000.450.000.600.00--547.71%
WM221021P001000002022-06-13 3:30PM EDT100.000.600.251.050.00-102048.66%
WM221021P001050002022-06-16 12:09PM EDT105.001.100.251.000.00--1043.37%
WM221021P001100002022-06-22 3:49PM EDT110.001.000.551.050.00-11939.26%
WM221021P001150002022-05-25 1:17PM EDT115.001.370.801.250.00-113536.40%
WM221021P001200002022-06-14 3:15PM EDT120.002.250.951.600.00-21234.27%
WM221021P001250002022-06-21 11:40AM EDT125.002.651.402.100.00-22532.43%
WM221021P001300002022-06-23 12:20PM EDT130.003.302.002.550.00-15629.72%
WM221021P001350002022-06-24 2:04PM EDT135.003.102.754.30-1.75-36.08%12931.52%
WM221021P001400002022-06-24 2:54PM EDT140.004.403.404.50-2.50-36.23%263926.47%
WM221021P001450002022-06-24 2:04PM EDT145.006.305.306.20-1.70-21.25%311225.70%
WM221021P001500002022-06-21 11:40AM EDT150.0011.107.007.900.00-131823.67%
WM221021P001550002022-06-15 9:38AM EDT155.0013.109.2010.300.00-21222.35%
WM221021P001600002022-06-23 1:47PM EDT160.0016.8212.8013.800.00-41122.89%
WM221021P001650002022-06-23 1:47PM EDT165.0020.8716.2017.200.00-4221.67%
WM221021P001700002022-05-04 2:20PM EDT170.0015.9013.9015.400.00-13130.00%
WM221021P001750002022-05-20 12:24PM EDT175.0024.2633.0036.400.00-1254.47%
WM221021P001800002022-06-13 3:51PM EDT180.0033.0029.2030.700.00-1324.26%