Australia markets open in 3 minutes

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
164.67+1.45 (+0.89%)
At close: 04:00PM EDT
169.10 +4.43 (+2.69%)
After hours: 07:21PM 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--095.75%
WM230120C000600002021-11-10 7:55AM EDT60.0090.16102.50107.500.00-1286.72%
WM230120C000650002021-11-10 7:55AM EDT65.0066.0097.50102.500.00-5580.27%
WM230120C000700002021-11-22 10:32AM EDT70.0093.7088.5093.500.00-100.00%
WM230120C000750002021-12-01 4:55PM EDT75.0085.5789.5094.500.00-111101.20%
WM230120C000800002022-09-07 2:35PM EDT80.0094.1284.1087.300.00-1578.10%
WM230120C000850002022-04-11 11:19AM EDT85.0079.8771.7075.500.00-120.00%
WM230120C000900002022-08-16 10:38AM EDT90.0084.4581.3083.700.00-238118.99%
WM230120C000950002021-11-10 7:55AM EDT95.0041.0068.7073.000.00-1663.60%
WM230120C001000002022-09-01 12:40PM EDT100.0069.5065.0066.700.00-231058.57%
WM230120C001050002022-06-22 2:06PM EDT105.0042.9049.1053.200.00-1300.00%
WM230120C001100002022-08-08 11:41AM EDT110.0059.4061.3063.600.00-15188.76%
WM230120C001150002022-09-07 12:46PM EDT115.0058.5550.4051.900.00-1413352.86%
WM230120C001200002022-09-08 10:01AM EDT120.0054.5345.9046.700.00-19446.72%
WM230120C001250002022-08-19 12:50PM EDT125.0051.0044.7047.400.00-122063.48%
WM230120C001300002022-09-09 10:38AM EDT130.0045.5036.4037.500.00-12741.90%
WM230120C001350002022-09-06 1:17PM EDT135.0035.6332.0032.600.00-322537.64%
WM230120C001400002022-09-27 10:06AM EDT140.0027.8027.6029.700.00-124841.37%
WM230120C001450002022-09-20 1:18PM EDT145.0026.5022.6024.100.00-133833.93%
WM230120C001500002022-09-28 10:51AM EDT150.0018.8018.5019.90-0.20-1.05%1243231.42%
WM230120C001550002022-09-26 10:35AM EDT155.0017.0515.4016.000.00-11,02329.26%
WM230120C001600002022-09-28 12:35PM EDT160.0012.7511.2012.70+1.15+9.91%130428.07%
WM230120C001650002022-09-28 12:35PM EDT165.009.759.309.60+1.04+11.94%848426.47%
WM230120C001700002022-09-28 2:24PM EDT170.007.006.807.100.00-2484425.45%
WM230120C001750002022-09-28 10:10AM EDT175.004.204.805.00-0.28-6.25%281,15324.38%
WM230120C001800002022-09-28 11:59AM EDT180.003.303.303.70+0.21+6.80%242124.52%
WM230120C001850002022-09-26 2:10PM EDT185.002.202.152.400.00-532923.55%
WM230120C001900002022-09-28 12:20PM EDT190.001.501.401.70+0.22+17.19%259123.73%
WM230120C001950002022-09-21 2:52PM EDT195.001.200.901.100.00-130823.40%
WM230120C002000002022-09-28 1:30PM EDT200.000.600.550.75+0.05+9.09%551123.54%
WM230120C002100002022-09-07 2:26PM EDT210.000.480.000.750.00-313827.86%
WM230120C002200002022-08-03 10:37AM EDT220.000.690.001.300.00-16635.96%
WM230120C002300002022-06-10 9:30AM EDT230.000.250.000.850.00-23036.43%
WM230120C002400002022-08-12 11:52AM EDT240.000.050.000.500.00-1936.18%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM230120P000550002022-07-13 3:47PM EDT55.000.200.000.450.00-16588.77%
WM230120P000600002022-06-13 12:46PM EDT60.000.400.002.250.00-425107.37%
WM230120P000650002022-07-12 2:17PM EDT65.000.250.050.250.00-11371.97%
WM230120P000700002022-08-12 9:30AM EDT70.000.050.000.350.00-16767.97%
WM230120P000750002022-09-07 9:30AM EDT75.000.250.050.500.00-23567.09%
WM230120P000800002022-04-26 11:07AM EDT80.000.600.200.800.00-14368.26%
WM230120P000850002022-09-19 9:31AM EDT85.000.180.050.000.00-1215625.00%
WM230120P000900002022-08-02 9:30AM EDT90.000.400.000.000.00-17425.00%
WM230120P000950002022-06-29 11:19AM EDT95.000.950.150.550.00-14250.49%
WM230120P001000002022-09-19 9:31AM EDT100.000.360.000.900.00-126355.27%
WM230120P001050002022-09-27 12:36PM EDT105.000.410.000.000.00-561112.50%
WM230120P001100002022-09-27 12:01PM EDT110.000.600.000.000.00-220912.50%
WM230120P001150002022-09-22 11:18AM EDT115.000.550.351.300.00-548445.80%
WM230120P001200002022-09-19 9:53AM EDT120.000.670.750.900.00-126237.92%
WM230120P001250002022-09-19 9:53AM EDT125.000.821.001.100.00-153835.63%
WM230120P001300002022-09-23 3:41PM EDT130.001.161.201.350.00-101,11733.39%
WM230120P001350002022-09-20 3:55PM EDT135.001.001.551.750.00-926831.67%
WM230120P001400002022-09-28 12:09PM EDT140.002.152.052.20+0.07+3.37%21,84429.65%
WM230120P001450002022-09-28 11:47AM EDT145.002.952.602.95-0.14-4.53%271,65028.34%
WM230120P001500002022-09-28 12:04PM EDT150.003.803.604.00+0.27+7.65%1067927.31%
WM230120P001550002022-09-28 10:39AM EDT155.005.404.805.20+0.50+10.20%231425.86%
WM230120P001600002022-09-28 3:16PM EDT160.006.406.506.80-0.80-11.11%3899424.62%
WM230120P001650002022-09-28 2:32PM EDT165.008.508.508.80-1.14-11.83%2131623.41%
WM230120P001700002022-09-28 1:52PM EDT170.0011.0011.0011.40-0.66-5.66%1533122.63%
WM230120P001750002022-09-23 3:08PM EDT175.0013.6014.0014.400.00-2634021.66%
WM230120P001800002022-09-27 11:47AM EDT180.0018.0017.5017.900.00-68220.79%
WM230120P001850002022-09-20 2:43PM EDT185.0018.1021.3022.000.00-25120.67%
WM230120P001900002022-09-19 11:37AM EDT190.0021.1125.5026.300.00-110220.13%
WM230120P002000002022-08-22 10:12AM EDT200.0025.6027.2030.100.00-110.00%
WM230120P002100002021-11-10 7:55AM EDT210.0066.4047.2050.200.00-4447.61%
WM230120P002300002021-12-06 10:30AM EDT230.0067.000.000.000.00-330.00%