Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230120C00055000 | 2021-11-10 7:55AM EDT | 55.00 | 101.02 | 107.60 | 112.50 | 0.00 | - | - | 0 | 95.75% |
| WM230120C00060000 | 2021-11-10 7:55AM EDT | 60.00 | 90.16 | 102.50 | 107.50 | 0.00 | - | 1 | 2 | 86.72% |
| WM230120C00065000 | 2021-11-10 7:55AM EDT | 65.00 | 66.00 | 97.50 | 102.50 | 0.00 | - | 5 | 5 | 80.27% |
| WM230120C00070000 | 2021-11-22 10:32AM EDT | 70.00 | 93.70 | 88.50 | 93.50 | 0.00 | - | 1 | 0 | 0.00% |
| WM230120C00075000 | 2021-12-01 4:55PM EDT | 75.00 | 85.57 | 89.50 | 94.50 | 0.00 | - | 11 | 1 | 101.20% |
| WM230120C00080000 | 2022-09-07 2:35PM EDT | 80.00 | 94.12 | 84.10 | 87.30 | 0.00 | - | 1 | 5 | 78.10% |
| WM230120C00085000 | 2022-04-11 11:19AM EDT | 85.00 | 79.87 | 71.70 | 75.50 | 0.00 | - | 1 | 2 | 0.00% |
| WM230120C00090000 | 2022-08-16 10:38AM EDT | 90.00 | 84.45 | 81.30 | 83.70 | 0.00 | - | 2 | 38 | 118.99% |
| WM230120C00095000 | 2021-11-10 7:55AM EDT | 95.00 | 41.00 | 68.70 | 73.00 | 0.00 | - | 1 | 6 | 63.60% |
| WM230120C00100000 | 2022-09-01 12:40PM EDT | 100.00 | 69.50 | 65.00 | 66.70 | 0.00 | - | 2 | 310 | 58.57% |
| WM230120C00105000 | 2022-06-22 2:06PM EDT | 105.00 | 42.90 | 49.10 | 53.20 | 0.00 | - | 1 | 30 | 0.00% |
| WM230120C00110000 | 2022-08-08 11:41AM EDT | 110.00 | 59.40 | 61.30 | 63.60 | 0.00 | - | 1 | 51 | 88.76% |
| WM230120C00115000 | 2022-09-07 12:46PM EDT | 115.00 | 58.55 | 50.40 | 51.90 | 0.00 | - | 14 | 133 | 52.86% |
| WM230120C00120000 | 2022-09-08 10:01AM EDT | 120.00 | 54.53 | 45.90 | 46.70 | 0.00 | - | 1 | 94 | 46.72% |
| WM230120C00125000 | 2022-08-19 12:50PM EDT | 125.00 | 51.00 | 44.70 | 47.40 | 0.00 | - | 1 | 220 | 63.48% |
| WM230120C00130000 | 2022-09-09 10:38AM EDT | 130.00 | 45.50 | 36.40 | 37.50 | 0.00 | - | 1 | 27 | 41.90% |
| WM230120C00135000 | 2022-09-06 1:17PM EDT | 135.00 | 35.63 | 32.00 | 32.60 | 0.00 | - | 3 | 225 | 37.64% |
| WM230120C00140000 | 2022-09-27 10:06AM EDT | 140.00 | 27.80 | 27.60 | 29.70 | 0.00 | - | 1 | 248 | 41.37% |
| WM230120C00145000 | 2022-09-20 1:18PM EDT | 145.00 | 26.50 | 22.60 | 24.10 | 0.00 | - | 1 | 338 | 33.93% |
| WM230120C00150000 | 2022-09-28 10:51AM EDT | 150.00 | 18.80 | 18.50 | 19.90 | -0.20 | -1.05% | 12 | 432 | 31.42% |
| WM230120C00155000 | 2022-09-26 10:35AM EDT | 155.00 | 17.05 | 15.40 | 16.00 | 0.00 | - | 1 | 1,023 | 29.26% |
| WM230120C00160000 | 2022-09-28 12:35PM EDT | 160.00 | 12.75 | 11.20 | 12.70 | +1.15 | +9.91% | 1 | 304 | 28.07% |
| WM230120C00165000 | 2022-09-28 12:35PM EDT | 165.00 | 9.75 | 9.30 | 9.60 | +1.04 | +11.94% | 8 | 484 | 26.47% |
| WM230120C00170000 | 2022-09-28 2:24PM EDT | 170.00 | 7.00 | 6.80 | 7.10 | 0.00 | - | 24 | 844 | 25.45% |
| WM230120C00175000 | 2022-09-28 10:10AM EDT | 175.00 | 4.20 | 4.80 | 5.00 | -0.28 | -6.25% | 28 | 1,153 | 24.38% |
| WM230120C00180000 | 2022-09-28 11:59AM EDT | 180.00 | 3.30 | 3.30 | 3.70 | +0.21 | +6.80% | 2 | 421 | 24.52% |
| WM230120C00185000 | 2022-09-26 2:10PM EDT | 185.00 | 2.20 | 2.15 | 2.40 | 0.00 | - | 5 | 329 | 23.55% |
| WM230120C00190000 | 2022-09-28 12:20PM EDT | 190.00 | 1.50 | 1.40 | 1.70 | +0.22 | +17.19% | 2 | 591 | 23.73% |
| WM230120C00195000 | 2022-09-21 2:52PM EDT | 195.00 | 1.20 | 0.90 | 1.10 | 0.00 | - | 1 | 308 | 23.40% |
| WM230120C00200000 | 2022-09-28 1:30PM EDT | 200.00 | 0.60 | 0.55 | 0.75 | +0.05 | +9.09% | 5 | 511 | 23.54% |
| WM230120C00210000 | 2022-09-07 2:26PM EDT | 210.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 3 | 138 | 27.86% |
| WM230120C00220000 | 2022-08-03 10:37AM EDT | 220.00 | 0.69 | 0.00 | 1.30 | 0.00 | - | 1 | 66 | 35.96% |
| WM230120C00230000 | 2022-06-10 9:30AM EDT | 230.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 2 | 30 | 36.43% |
| WM230120C00240000 | 2022-08-12 11:52AM EDT | 240.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 36.18% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230120P00055000 | 2022-07-13 3:47PM EDT | 55.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 65 | 88.77% |
| WM230120P00060000 | 2022-06-13 12:46PM EDT | 60.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 4 | 25 | 107.37% |
| WM230120P00065000 | 2022-07-12 2:17PM EDT | 65.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 13 | 71.97% |
| WM230120P00070000 | 2022-08-12 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 67 | 67.97% |
| WM230120P00075000 | 2022-09-07 9:30AM EDT | 75.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 2 | 35 | 67.09% |
| WM230120P00080000 | 2022-04-26 11:07AM EDT | 80.00 | 0.60 | 0.20 | 0.80 | 0.00 | - | 1 | 43 | 68.26% |
| WM230120P00085000 | 2022-09-19 9:31AM EDT | 85.00 | 0.18 | 0.05 | 0.00 | 0.00 | - | 12 | 156 | 25.00% |
| WM230120P00090000 | 2022-08-02 9:30AM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| WM230120P00095000 | 2022-06-29 11:19AM EDT | 95.00 | 0.95 | 0.15 | 0.55 | 0.00 | - | 1 | 42 | 50.49% |
| WM230120P00100000 | 2022-09-19 9:31AM EDT | 100.00 | 0.36 | 0.00 | 0.90 | 0.00 | - | 12 | 63 | 55.27% |
| WM230120P00105000 | 2022-09-27 12:36PM EDT | 105.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 611 | 12.50% |
| WM230120P00110000 | 2022-09-27 12:01PM EDT | 110.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 12.50% |
| WM230120P00115000 | 2022-09-22 11:18AM EDT | 115.00 | 0.55 | 0.35 | 1.30 | 0.00 | - | 54 | 84 | 45.80% |
| WM230120P00120000 | 2022-09-19 9:53AM EDT | 120.00 | 0.67 | 0.75 | 0.90 | 0.00 | - | 1 | 262 | 37.92% |
| WM230120P00125000 | 2022-09-19 9:53AM EDT | 125.00 | 0.82 | 1.00 | 1.10 | 0.00 | - | 1 | 538 | 35.63% |
| WM230120P00130000 | 2022-09-23 3:41PM EDT | 130.00 | 1.16 | 1.20 | 1.35 | 0.00 | - | 10 | 1,117 | 33.39% |
| WM230120P00135000 | 2022-09-20 3:55PM EDT | 135.00 | 1.00 | 1.55 | 1.75 | 0.00 | - | 9 | 268 | 31.67% |
| WM230120P00140000 | 2022-09-28 12:09PM EDT | 140.00 | 2.15 | 2.05 | 2.20 | +0.07 | +3.37% | 2 | 1,844 | 29.65% |
| WM230120P00145000 | 2022-09-28 11:47AM EDT | 145.00 | 2.95 | 2.60 | 2.95 | -0.14 | -4.53% | 27 | 1,650 | 28.34% |
| WM230120P00150000 | 2022-09-28 12:04PM EDT | 150.00 | 3.80 | 3.60 | 4.00 | +0.27 | +7.65% | 10 | 679 | 27.31% |
| WM230120P00155000 | 2022-09-28 10:39AM EDT | 155.00 | 5.40 | 4.80 | 5.20 | +0.50 | +10.20% | 2 | 314 | 25.86% |
| WM230120P00160000 | 2022-09-28 3:16PM EDT | 160.00 | 6.40 | 6.50 | 6.80 | -0.80 | -11.11% | 38 | 994 | 24.62% |
| WM230120P00165000 | 2022-09-28 2:32PM EDT | 165.00 | 8.50 | 8.50 | 8.80 | -1.14 | -11.83% | 21 | 316 | 23.41% |
| WM230120P00170000 | 2022-09-28 1:52PM EDT | 170.00 | 11.00 | 11.00 | 11.40 | -0.66 | -5.66% | 15 | 331 | 22.63% |
| WM230120P00175000 | 2022-09-23 3:08PM EDT | 175.00 | 13.60 | 14.00 | 14.40 | 0.00 | - | 26 | 340 | 21.66% |
| WM230120P00180000 | 2022-09-27 11:47AM EDT | 180.00 | 18.00 | 17.50 | 17.90 | 0.00 | - | 6 | 82 | 20.79% |
| WM230120P00185000 | 2022-09-20 2:43PM EDT | 185.00 | 18.10 | 21.30 | 22.00 | 0.00 | - | 2 | 51 | 20.67% |
| WM230120P00190000 | 2022-09-19 11:37AM EDT | 190.00 | 21.11 | 25.50 | 26.30 | 0.00 | - | 1 | 102 | 20.13% |
| WM230120P00200000 | 2022-08-22 10:12AM EDT | 200.00 | 25.60 | 27.20 | 30.10 | 0.00 | - | 1 | 1 | 0.00% |
| WM230120P00210000 | 2021-11-10 7:55AM EDT | 210.00 | 66.40 | 47.20 | 50.20 | 0.00 | - | 4 | 4 | 47.61% |
| WM230120P00230000 | 2021-12-06 10:30AM EDT | 230.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
