Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230120C00055000 | 2021-11-10 6:55AM EST | 55.00 | 101.02 | 107.60 | 112.50 | 0.00 | - | - | 0 | 155.71% |
| WM230120C00060000 | 2021-11-10 6:55AM EST | 60.00 | 90.16 | 102.50 | 107.50 | 0.00 | - | 1 | 2 | 143.45% |
| WM230120C00065000 | 2021-11-10 6:55AM EST | 65.00 | 66.00 | 97.50 | 102.50 | 0.00 | - | 5 | 5 | 132.79% |
| WM230120C00070000 | 2021-11-22 9:32AM EST | 70.00 | 93.70 | 88.50 | 93.50 | 0.00 | - | 1 | 0 | 108.72% |
| WM230120C00075000 | 2021-12-01 3:55PM EST | 75.00 | 85.57 | 89.50 | 94.50 | 0.00 | - | 11 | 1 | 121.31% |
| WM230120C00080000 | 2021-12-27 3:59PM EST | 80.00 | 84.20 | 66.00 | 70.50 | 0.00 | - | 2 | 30 | 56.57% |
| WM230120C00085000 | 2021-10-20 11:21AM EST | 85.00 | 75.09 | 76.00 | 81.00 | 0.00 | - | 3 | 2 | 94.75% |
| WM230120C00090000 | 2021-10-22 12:53PM EST | 90.00 | 73.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WM230120C00095000 | 2021-11-10 6:55AM EST | 95.00 | 41.00 | 68.70 | 73.00 | 0.00 | - | 1 | 6 | 88.21% |
| WM230120C00100000 | 2022-01-25 10:07AM EST | 100.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 0.00% |
| WM230120C00105000 | 2021-11-10 6:55AM EST | 105.00 | 46.80 | 59.30 | 63.30 | 0.00 | - | 7 | 31 | 77.22% |
| WM230120C00110000 | 2021-11-10 6:55AM EST | 110.00 | 50.00 | 54.70 | 59.00 | 0.00 | - | 2 | 46 | 72.83% |
| WM230120C00115000 | 2022-01-14 12:57PM EST | 115.00 | 43.88 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| WM230120C00120000 | 2022-01-27 1:19PM EST | 120.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 20 | 122 | 0.00% |
| WM230120C00125000 | 2022-01-25 12:02PM EST | 125.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| WM230120C00130000 | 2022-01-25 10:22AM EST | 130.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| WM230120C00135000 | 2022-01-10 1:51PM EST | 135.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 0.00% |
| WM230120C00140000 | 2022-01-26 1:33PM EST | 140.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| WM230120C00145000 | 2022-01-24 2:26PM EST | 145.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 7 | 353 | 0.00% |
| WM230120C00150000 | 2022-01-27 2:17PM EST | 150.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 16 | 238 | 0.78% |
| WM230120C00155000 | 2022-01-27 2:47PM EST | 155.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 983 | 1.56% |
| WM230120C00160000 | 2022-01-27 2:47PM EST | 160.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 190 | 1.56% |
| WM230120C00165000 | 2022-01-27 9:56AM EST | 165.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 3.13% |
| WM230120C00170000 | 2022-01-27 2:15PM EST | 170.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 250 | 3.13% |
| WM230120C00175000 | 2022-01-26 12:10PM EST | 175.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 5 | 150 | 3.13% |
| WM230120C00180000 | 2022-01-25 3:05PM EST | 180.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 6 | 143 | 3.13% |
| WM230120C00185000 | 2022-01-25 1:18PM EST | 185.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 6.25% |
| WM230120C00190000 | 2022-01-27 12:11PM EST | 190.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| WM230120C00195000 | 2022-01-11 1:49PM EST | 195.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 6.25% |
| WM230120C00200000 | 2022-01-26 10:22AM EST | 200.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 6.25% |
| WM230120C00210000 | 2022-01-13 10:04AM EST | 210.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 6.25% |
| WM230120C00220000 | 2022-01-11 2:39PM EST | 220.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 6.25% |
| WM230120C00230000 | 2021-11-01 10:35AM EST | 230.00 | 0.85 | 1.00 | 2.90 | 0.00 | - | 1 | 22 | 35.24% |
| WM230120C00240000 | 2022-01-03 2:51PM EST | 240.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230120P00055000 | 2022-01-18 2:26PM EST | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 25.00% |
| WM230120P00060000 | 2021-11-10 6:55AM EST | 60.00 | 0.78 | 0.25 | 0.65 | 0.00 | - | 5 | 25 | 50.02% |
| WM230120P00065000 | 2021-11-10 6:55AM EST | 65.00 | 0.90 | 0.35 | 0.75 | 0.00 | - | 2 | 12 | 47.22% |
| WM230120P00070000 | 2021-10-27 12:22PM EST | 70.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 6 | 63 | 57.00% |
| WM230120P00075000 | 2022-01-18 2:25PM EST | 75.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 30 | 29 | 12.50% |
| WM230120P00080000 | 2022-01-04 3:13PM EST | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| WM230120P00085000 | 2022-01-25 10:28AM EST | 85.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 106 | 12.50% |
| WM230120P00090000 | 2022-01-25 11:32AM EST | 90.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| WM230120P00095000 | 2022-01-14 3:07PM EST | 95.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| WM230120P00100000 | 2022-01-25 11:32AM EST | 100.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| WM230120P00105000 | 2022-01-24 10:18AM EST | 105.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 847 | 6.25% |
| WM230120P00110000 | 2022-01-21 10:55AM EST | 110.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 211 | 6.25% |
| WM230120P00115000 | 2022-01-21 11:44AM EST | 115.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 85 | 6.25% |
| WM230120P00120000 | 2022-01-25 3:52PM EST | 120.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 3.13% |
| WM230120P00125000 | 2022-01-27 3:19PM EST | 125.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 493 | 3.13% |
| WM230120P00130000 | 2022-01-24 12:51PM EST | 130.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 973 | 3.13% |
| WM230120P00135000 | 2022-01-21 11:43AM EST | 135.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 9 | 326 | 1.56% |
| WM230120P00140000 | 2022-01-25 11:18AM EST | 140.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 47 | 177 | 0.78% |
| WM230120P00145000 | 2022-01-24 1:14PM EST | 145.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.20% |
| WM230120P00150000 | 2022-01-25 9:49AM EST | 150.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 40 | 184 | 0.00% |
| WM230120P00155000 | 2022-01-20 3:26PM EST | 155.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 23 | 317 | 0.00% |
| WM230120P00160000 | 2022-01-24 9:49AM EST | 160.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 5 | 217 | 0.00% |
| WM230120P00165000 | 2022-01-03 9:59AM EST | 165.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| WM230120P00170000 | 2022-01-13 11:32AM EST | 170.00 | 21.14 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| WM230120P00175000 | 2021-12-07 10:51AM EST | 175.00 | 21.80 | 20.90 | 22.70 | 0.00 | - | 1 | 22 | 0.00% |
| WM230120P00180000 | 2021-11-10 11:06AM EST | 180.00 | 28.24 | 23.50 | 26.30 | 0.00 | - | 2 | 10 | 0.00% |
| WM230120P00185000 | 2021-10-22 11:38AM EST | 185.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM230120P00190000 | 2021-11-10 6:55AM EST | 190.00 | 44.70 | 32.00 | 34.70 | 0.00 | - | - | 1 | 0.00% |
| WM230120P00200000 | 2021-11-10 6:55AM EST | 200.00 | 56.80 | 38.90 | 42.90 | 0.00 | - | 8 | 15 | 0.00% |
| WM230120P00210000 | 2021-11-10 6:55AM EST | 210.00 | 66.40 | 47.20 | 50.20 | 0.00 | - | 4 | 4 | 0.00% |
| WM230120P00230000 | 2021-12-06 9:30AM EST | 230.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
