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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM230120C000550002021-11-10 7:55AM EDT55.00101.02107.60112.500.00--0181.23%
WM230120C000600002021-11-10 7:55AM EDT60.0090.16102.50107.500.00-12167.30%
WM230120C000650002021-11-10 7:55AM EDT65.0066.0097.50102.500.00-55155.13%
WM230120C000700002021-11-22 10:32AM EDT70.0093.7088.5093.500.00-10124.60%
WM230120C000750002021-12-01 4:55PM EDT75.0085.5789.5094.500.00-111142.99%
WM230120C000800002022-03-07 4:19PM EDT80.0075.9079.0083.800.00-27109.34%
WM230120C000850002022-04-11 11:19AM EDT85.0079.8771.7075.500.00-1289.64%
WM230120C000900002022-02-10 11:50AM EDT90.0056.6060.4064.100.00-154351.27%
WM230120C000950002021-11-10 7:55AM EDT95.0041.0068.7073.000.00-16103.61%
WM230120C001000002022-06-17 1:33PM EDT100.0042.4050.4053.400.00-231048.98%
WM230120C001050002022-06-22 2:06PM EDT105.0042.9045.3048.700.00-13045.92%
WM230120C001100002022-04-28 9:31AM EDT110.0057.5051.7053.100.00-15271.95%
WM230120C001150002022-06-03 1:52PM EDT115.0046.3337.2038.900.00-5514038.09%
WM230120C001200002022-06-17 2:15PM EDT120.0025.2633.0034.200.00-139534.99%
WM230120C001250002022-06-17 11:56AM EDT125.0021.1428.3030.300.00-123234.35%
WM230120C001300002022-06-17 1:52PM EDT130.0018.5024.7025.900.00-52931.70%
WM230120C001350002022-06-21 10:06AM EDT135.0015.8521.0021.600.00-123429.05%
WM230120C001400002022-06-16 3:53PM EDT140.0013.2816.9018.100.00-525028.03%
WM230120C001450002022-06-21 10:34AM EDT145.0010.5013.6014.700.00-835726.64%
WM230120C001500002022-06-23 2:53PM EDT150.009.4110.4011.800.00-1742225.72%
WM230120C001550002022-06-21 3:41PM EDT155.006.108.709.200.00-1799124.75%
WM230120C001600002022-06-22 3:52PM EDT160.004.806.007.200.00-728424.37%
WM230120C001650002022-06-24 3:50PM EDT165.005.004.805.30+1.68+50.60%249423.44%
WM230120C001700002022-06-23 3:50PM EDT170.003.303.203.90+0.30+10.00%241622.95%
WM230120C001750002022-06-21 11:12AM EDT175.001.582.103.000.00-120623.10%
WM230120C001800002022-06-24 11:34AM EDT180.001.801.652.15+0.20+12.50%725822.74%
WM230120C001850002022-06-17 10:51AM EDT185.001.201.101.750.00-1316523.41%
WM230120C001900002022-06-17 11:00AM EDT190.000.850.751.400.00-13823.89%
WM230120C001950002022-06-21 1:52PM EDT195.000.380.451.250.00-127725.01%
WM230120C002000002022-06-16 9:40AM EDT200.000.450.300.850.00-324724.46%
WM230120C002100002022-06-23 12:44PM EDT210.000.400.000.550.00-612725.27%
WM230120C002200002022-05-09 1:50PM EDT220.000.650.001.950.00-36736.66%
WM230120C002300002022-06-10 9:30AM EDT230.000.250.001.400.00-23036.71%
WM230120C002400002022-06-16 9:30AM EDT240.000.300.000.500.00-11032.40%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM230120P000550002022-06-15 1:44PM EDT55.000.300.000.450.00-56561.43%
WM230120P000600002022-06-13 12:46PM EDT60.000.400.001.300.00-42566.97%
WM230120P000650002022-04-22 10:20AM EDT65.000.300.051.950.00-11266.99%
WM230120P000700002022-06-23 9:57AM EDT70.000.500.051.400.00-16657.91%
WM230120P000750002022-05-09 9:30AM EDT75.000.450.301.500.00-30055.59%
WM230120P000800002022-04-26 11:07AM EDT80.000.600.200.800.00-14349.85%
WM230120P000850002022-05-02 2:12PM EDT85.000.650.400.900.00-1012746.83%
WM230120P000900002022-05-12 2:37PM EDT90.001.000.501.100.00-27444.70%
WM230120P000950002022-06-08 11:13AM EDT95.000.700.601.250.00-14241.98%
WM230120P001000002022-06-24 12:05PM EDT100.001.000.851.10-0.45-31.03%17636.96%
WM230120P001050002022-06-17 11:49AM EDT105.001.840.751.600.00-1660836.67%
WM230120P001100002022-06-16 12:01PM EDT110.002.621.351.950.00-121134.83%
WM230120P001150002022-06-22 3:41PM EDT115.002.501.652.050.00-48731.54%
WM230120P001200002022-06-23 1:35PM EDT120.003.002.102.550.00-821929.93%
WM230120P001250002022-06-23 2:30PM EDT125.003.702.653.200.00-253928.47%
WM230120P001300002022-06-22 10:46AM EDT130.004.303.704.10-0.63-12.78%51,04227.32%
WM230120P001350002022-06-22 3:12PM EDT135.006.324.805.200.00-125126.16%
WM230120P001400002022-06-24 12:02PM EDT140.006.606.306.50-1.37-17.19%2438824.90%
WM230120P001450002022-06-24 10:57AM EDT145.008.408.008.20-2.10-20.00%4239423.93%
WM230120P001500002022-06-24 12:56PM EDT150.0010.509.6010.30-4.00-27.59%146123.10%
WM230120P001550002022-06-21 10:05AM EDT155.0016.2011.8012.700.00-528322.14%
WM230120P001600002022-06-10 12:31PM EDT160.0014.6815.1016.200.00-125422.81%
WM230120P001650002022-06-15 1:49PM EDT165.0023.9018.3018.800.00-216720.53%
WM230120P001700002022-06-01 2:16PM EDT170.0017.4021.9022.500.00-9110419.95%
WM230120P001750002022-06-15 11:56AM EDT175.0031.8925.2027.300.00-42821.94%
WM230120P001800002022-06-14 10:11AM EDT180.0034.1930.0032.000.00-2823.33%
WM230120P001850002021-10-22 12:38PM EDT185.0029.200.000.000.00-100.00%
WM230120P001900002021-11-10 7:55AM EDT190.0044.7032.0034.700.00--10.00%
WM230120P002000002022-05-26 11:31AM EDT200.0043.2047.5051.600.00-7129.88%
WM230120P002100002021-11-10 7:55AM EDT210.0066.4047.2050.200.00-440.00%
WM230120P002300002021-12-06 10:30AM EDT230.0067.000.000.000.00-330.00%