Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time 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 | 181.23% |
| WM230120C00060000 | 2021-11-10 7:55AM EDT | 60.00 | 90.16 | 102.50 | 107.50 | 0.00 | - | 1 | 2 | 167.30% |
| WM230120C00065000 | 2021-11-10 7:55AM EDT | 65.00 | 66.00 | 97.50 | 102.50 | 0.00 | - | 5 | 5 | 155.13% |
| WM230120C00070000 | 2021-11-22 10:32AM EDT | 70.00 | 93.70 | 88.50 | 93.50 | 0.00 | - | 1 | 0 | 124.60% |
| WM230120C00075000 | 2021-12-01 4:55PM EDT | 75.00 | 85.57 | 89.50 | 94.50 | 0.00 | - | 11 | 1 | 142.99% |
| WM230120C00080000 | 2022-03-07 4:19PM EDT | 80.00 | 75.90 | 79.00 | 83.80 | 0.00 | - | 2 | 7 | 109.34% |
| WM230120C00085000 | 2022-04-11 11:19AM EDT | 85.00 | 79.87 | 71.70 | 75.50 | 0.00 | - | 1 | 2 | 89.64% |
| WM230120C00090000 | 2022-02-10 11:50AM EDT | 90.00 | 56.60 | 60.40 | 64.10 | 0.00 | - | 15 | 43 | 51.27% |
| WM230120C00095000 | 2021-11-10 7:55AM EDT | 95.00 | 41.00 | 68.70 | 73.00 | 0.00 | - | 1 | 6 | 103.61% |
| WM230120C00100000 | 2022-06-17 1:33PM EDT | 100.00 | 42.40 | 50.40 | 53.40 | 0.00 | - | 2 | 310 | 48.98% |
| WM230120C00105000 | 2022-06-22 2:06PM EDT | 105.00 | 42.90 | 45.30 | 48.70 | 0.00 | - | 1 | 30 | 45.92% |
| WM230120C00110000 | 2022-04-28 9:31AM EDT | 110.00 | 57.50 | 51.70 | 53.10 | 0.00 | - | 1 | 52 | 71.95% |
| WM230120C00115000 | 2022-06-03 1:52PM EDT | 115.00 | 46.33 | 37.20 | 38.90 | 0.00 | - | 55 | 140 | 38.09% |
| WM230120C00120000 | 2022-06-17 2:15PM EDT | 120.00 | 25.26 | 33.00 | 34.20 | 0.00 | - | 13 | 95 | 34.99% |
| WM230120C00125000 | 2022-06-17 11:56AM EDT | 125.00 | 21.14 | 28.30 | 30.30 | 0.00 | - | 1 | 232 | 34.35% |
| WM230120C00130000 | 2022-06-17 1:52PM EDT | 130.00 | 18.50 | 24.70 | 25.90 | 0.00 | - | 5 | 29 | 31.70% |
| WM230120C00135000 | 2022-06-21 10:06AM EDT | 135.00 | 15.85 | 21.00 | 21.60 | 0.00 | - | 1 | 234 | 29.05% |
| WM230120C00140000 | 2022-06-16 3:53PM EDT | 140.00 | 13.28 | 16.90 | 18.10 | 0.00 | - | 5 | 250 | 28.03% |
| WM230120C00145000 | 2022-06-21 10:34AM EDT | 145.00 | 10.50 | 13.60 | 14.70 | 0.00 | - | 8 | 357 | 26.64% |
| WM230120C00150000 | 2022-06-23 2:53PM EDT | 150.00 | 9.41 | 10.40 | 11.80 | 0.00 | - | 17 | 422 | 25.72% |
| WM230120C00155000 | 2022-06-21 3:41PM EDT | 155.00 | 6.10 | 8.70 | 9.20 | 0.00 | - | 17 | 991 | 24.75% |
| WM230120C00160000 | 2022-06-22 3:52PM EDT | 160.00 | 4.80 | 6.00 | 7.20 | 0.00 | - | 7 | 284 | 24.37% |
| WM230120C00165000 | 2022-06-24 3:50PM EDT | 165.00 | 5.00 | 4.80 | 5.30 | +1.68 | +50.60% | 2 | 494 | 23.44% |
| WM230120C00170000 | 2022-06-23 3:50PM EDT | 170.00 | 3.30 | 3.20 | 3.90 | +0.30 | +10.00% | 2 | 416 | 22.95% |
| WM230120C00175000 | 2022-06-21 11:12AM EDT | 175.00 | 1.58 | 2.10 | 3.00 | 0.00 | - | 1 | 206 | 23.10% |
| WM230120C00180000 | 2022-06-24 11:34AM EDT | 180.00 | 1.80 | 1.65 | 2.15 | +0.20 | +12.50% | 7 | 258 | 22.74% |
| WM230120C00185000 | 2022-06-17 10:51AM EDT | 185.00 | 1.20 | 1.10 | 1.75 | 0.00 | - | 13 | 165 | 23.41% |
| WM230120C00190000 | 2022-06-17 11:00AM EDT | 190.00 | 0.85 | 0.75 | 1.40 | 0.00 | - | 1 | 38 | 23.89% |
| WM230120C00195000 | 2022-06-21 1:52PM EDT | 195.00 | 0.38 | 0.45 | 1.25 | 0.00 | - | 1 | 277 | 25.01% |
| WM230120C00200000 | 2022-06-16 9:40AM EDT | 200.00 | 0.45 | 0.30 | 0.85 | 0.00 | - | 3 | 247 | 24.46% |
| WM230120C00210000 | 2022-06-23 12:44PM EDT | 210.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 6 | 127 | 25.27% |
| WM230120C00220000 | 2022-05-09 1:50PM EDT | 220.00 | 0.65 | 0.00 | 1.95 | 0.00 | - | 3 | 67 | 36.66% |
| WM230120C00230000 | 2022-06-10 9:30AM EDT | 230.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 2 | 30 | 36.71% |
| WM230120C00240000 | 2022-06-16 9:30AM EDT | 240.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 32.40% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230120P00055000 | 2022-06-15 1:44PM EDT | 55.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 65 | 61.43% |
| WM230120P00060000 | 2022-06-13 12:46PM EDT | 60.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 4 | 25 | 66.97% |
| WM230120P00065000 | 2022-04-22 10:20AM EDT | 65.00 | 0.30 | 0.05 | 1.95 | 0.00 | - | 1 | 12 | 66.99% |
| WM230120P00070000 | 2022-06-23 9:57AM EDT | 70.00 | 0.50 | 0.05 | 1.40 | 0.00 | - | 1 | 66 | 57.91% |
| WM230120P00075000 | 2022-05-09 9:30AM EDT | 75.00 | 0.45 | 0.30 | 1.50 | 0.00 | - | 30 | 0 | 55.59% |
| WM230120P00080000 | 2022-04-26 11:07AM EDT | 80.00 | 0.60 | 0.20 | 0.80 | 0.00 | - | 1 | 43 | 49.85% |
| WM230120P00085000 | 2022-05-02 2:12PM EDT | 85.00 | 0.65 | 0.40 | 0.90 | 0.00 | - | 10 | 127 | 46.83% |
| WM230120P00090000 | 2022-05-12 2:37PM EDT | 90.00 | 1.00 | 0.50 | 1.10 | 0.00 | - | 2 | 74 | 44.70% |
| WM230120P00095000 | 2022-06-08 11:13AM EDT | 95.00 | 0.70 | 0.60 | 1.25 | 0.00 | - | 1 | 42 | 41.98% |
| WM230120P00100000 | 2022-06-24 12:05PM EDT | 100.00 | 1.00 | 0.85 | 1.10 | -0.45 | -31.03% | 1 | 76 | 36.96% |
| WM230120P00105000 | 2022-06-17 11:49AM EDT | 105.00 | 1.84 | 0.75 | 1.60 | 0.00 | - | 16 | 608 | 36.67% |
| WM230120P00110000 | 2022-06-16 12:01PM EDT | 110.00 | 2.62 | 1.35 | 1.95 | 0.00 | - | 1 | 211 | 34.83% |
| WM230120P00115000 | 2022-06-22 3:41PM EDT | 115.00 | 2.50 | 1.65 | 2.05 | 0.00 | - | 4 | 87 | 31.54% |
| WM230120P00120000 | 2022-06-23 1:35PM EDT | 120.00 | 3.00 | 2.10 | 2.55 | 0.00 | - | 8 | 219 | 29.93% |
| WM230120P00125000 | 2022-06-23 2:30PM EDT | 125.00 | 3.70 | 2.65 | 3.20 | 0.00 | - | 2 | 539 | 28.47% |
| WM230120P00130000 | 2022-06-22 10:46AM EDT | 130.00 | 4.30 | 3.70 | 4.10 | -0.63 | -12.78% | 5 | 1,042 | 27.32% |
| WM230120P00135000 | 2022-06-22 3:12PM EDT | 135.00 | 6.32 | 4.80 | 5.20 | 0.00 | - | 1 | 251 | 26.16% |
| WM230120P00140000 | 2022-06-24 12:02PM EDT | 140.00 | 6.60 | 6.30 | 6.50 | -1.37 | -17.19% | 24 | 388 | 24.90% |
| WM230120P00145000 | 2022-06-24 10:57AM EDT | 145.00 | 8.40 | 8.00 | 8.20 | -2.10 | -20.00% | 42 | 394 | 23.93% |
| WM230120P00150000 | 2022-06-24 12:56PM EDT | 150.00 | 10.50 | 9.60 | 10.30 | -4.00 | -27.59% | 1 | 461 | 23.10% |
| WM230120P00155000 | 2022-06-21 10:05AM EDT | 155.00 | 16.20 | 11.80 | 12.70 | 0.00 | - | 5 | 283 | 22.14% |
| WM230120P00160000 | 2022-06-10 12:31PM EDT | 160.00 | 14.68 | 15.10 | 16.20 | 0.00 | - | 1 | 254 | 22.81% |
| WM230120P00165000 | 2022-06-15 1:49PM EDT | 165.00 | 23.90 | 18.30 | 18.80 | 0.00 | - | 2 | 167 | 20.53% |
| WM230120P00170000 | 2022-06-01 2:16PM EDT | 170.00 | 17.40 | 21.90 | 22.50 | 0.00 | - | 91 | 104 | 19.95% |
| WM230120P00175000 | 2022-06-15 11:56AM EDT | 175.00 | 31.89 | 25.20 | 27.30 | 0.00 | - | 4 | 28 | 21.94% |
| WM230120P00180000 | 2022-06-14 10:11AM EDT | 180.00 | 34.19 | 30.00 | 32.00 | 0.00 | - | 2 | 8 | 23.33% |
| WM230120P00185000 | 2021-10-22 12:38PM EDT | 185.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM230120P00190000 | 2021-11-10 7:55AM EDT | 190.00 | 44.70 | 32.00 | 34.70 | 0.00 | - | - | 1 | 0.00% |
| WM230120P00200000 | 2022-05-26 11:31AM EDT | 200.00 | 43.20 | 47.50 | 51.60 | 0.00 | - | 7 | 1 | 29.88% |
| WM230120P00210000 | 2021-11-10 7:55AM EDT | 210.00 | 66.40 | 47.20 | 50.20 | 0.00 | - | 4 | 4 | 0.00% |
| 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.
