Australia markets closed

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.25-1.71 (-1.16%)
At close: 04:00PM EST
145.53 -0.72 (-0.49%)
Pre-market: 07:48AM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM230120C000550002021-11-10 6:55AM EST55.00101.02107.60112.500.00--0155.71%
WM230120C000600002021-11-10 6:55AM EST60.0090.16102.50107.500.00-12143.45%
WM230120C000650002021-11-10 6:55AM EST65.0066.0097.50102.500.00-55132.79%
WM230120C000700002021-11-22 9:32AM EST70.0093.7088.5093.500.00-10108.72%
WM230120C000750002021-12-01 3:55PM EST75.0085.5789.5094.500.00-111121.31%
WM230120C000800002021-12-27 3:59PM EST80.0084.2066.0070.500.00-23056.57%
WM230120C000850002021-10-20 11:21AM EST85.0075.0976.0081.000.00-3294.75%
WM230120C000900002021-10-22 12:53PM EST90.0073.650.000.000.00-300.00%
WM230120C000950002021-11-10 6:55AM EST95.0041.0068.7073.000.00-1688.21%
WM230120C001000002022-01-25 10:07AM EST100.0046.900.000.000.00-13110.00%
WM230120C001050002021-11-10 6:55AM EST105.0046.8059.3063.300.00-73177.22%
WM230120C001100002021-11-10 6:55AM EST110.0050.0054.7059.000.00-24672.83%
WM230120C001150002022-01-14 12:57PM EST115.0043.880.000.000.00-11500.00%
WM230120C001200002022-01-27 1:19PM EST120.0030.500.000.000.00-201220.00%
WM230120C001250002022-01-25 12:02PM EST125.0027.000.000.000.00-12390.00%
WM230120C001300002022-01-25 10:22AM EST130.0024.350.000.000.00-5260.00%
WM230120C001350002022-01-10 1:51PM EST135.0029.550.000.000.00-12580.00%
WM230120C001400002022-01-26 1:33PM EST140.0017.600.000.000.00-11710.00%
WM230120C001450002022-01-24 2:26PM EST145.0015.400.000.000.00-73530.00%
WM230120C001500002022-01-27 2:17PM EST150.0010.900.000.000.00-162380.78%
WM230120C001550002022-01-27 2:47PM EST155.008.310.000.000.00-19831.56%
WM230120C001600002022-01-27 2:47PM EST160.008.000.000.000.00-61901.56%
WM230120C001650002022-01-27 9:56AM EST165.007.300.000.000.00-13863.13%
WM230120C001700002022-01-27 2:15PM EST170.004.700.000.000.00-42503.13%
WM230120C001750002022-01-26 12:10PM EST175.004.830.000.000.00-51503.13%
WM230120C001800002022-01-25 3:05PM EST180.003.370.000.000.00-61433.13%
WM230120C001850002022-01-25 1:18PM EST185.002.600.000.000.00-21036.25%
WM230120C001900002022-01-27 12:11PM EST190.001.900.000.000.00-2196.25%
WM230120C001950002022-01-11 1:49PM EST195.002.000.000.000.00-11066.25%
WM230120C002000002022-01-26 10:22AM EST200.001.750.000.000.00-12036.25%
WM230120C002100002022-01-13 10:04AM EST210.001.800.000.000.00-21136.25%
WM230120C002200002022-01-11 2:39PM EST220.001.550.000.000.00-1686.25%
WM230120C002300002021-11-01 10:35AM EST230.000.851.002.900.00-12235.24%
WM230120C002400002022-01-03 2:51PM EST240.000.650.000.000.00-1712.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM230120P000550002022-01-18 2:26PM EST55.000.400.000.000.00-45525.00%
WM230120P000600002021-11-10 6:55AM EST60.000.780.250.650.00-52550.02%
WM230120P000650002021-11-10 6:55AM EST65.000.900.350.750.00-21247.22%
WM230120P000700002021-10-27 12:22PM EST70.000.900.005.000.00-66357.00%
WM230120P000750002022-01-18 2:25PM EST75.000.850.000.000.00-302912.50%
WM230120P000800002022-01-04 3:13PM EST80.000.750.000.000.00-13512.50%
WM230120P000850002022-01-25 10:28AM EST85.001.450.000.000.00-1010612.50%
WM230120P000900002022-01-25 11:32AM EST90.001.880.000.000.00-17012.50%
WM230120P000950002022-01-14 3:07PM EST95.001.400.000.000.00-23812.50%
WM230120P001000002022-01-25 11:32AM EST100.002.750.000.000.00-1776.25%
WM230120P001050002022-01-24 10:18AM EST105.003.300.000.000.00-48476.25%
WM230120P001100002022-01-21 10:55AM EST110.002.900.000.000.00-52116.25%
WM230120P001150002022-01-21 11:44AM EST115.003.600.000.000.00-12856.25%
WM230120P001200002022-01-25 3:52PM EST120.005.480.000.000.00-32003.13%
WM230120P001250002022-01-27 3:19PM EST125.006.500.000.000.00-104933.13%
WM230120P001300002022-01-24 12:51PM EST130.007.500.000.000.00-39733.13%
WM230120P001350002022-01-21 11:43AM EST135.007.700.000.000.00-93261.56%
WM230120P001400002022-01-25 11:18AM EST140.0011.700.000.000.00-471770.78%
WM230120P001450002022-01-24 1:14PM EST145.0013.000.000.000.00-13050.20%
WM230120P001500002022-01-25 9:49AM EST150.0016.200.000.000.00-401840.00%
WM230120P001550002022-01-20 3:26PM EST155.0014.800.000.000.00-233170.00%
WM230120P001600002022-01-24 9:49AM EST160.0021.600.000.000.00-52170.00%
WM230120P001650002022-01-03 9:59AM EST165.0016.000.000.000.00-12690.00%
WM230120P001700002022-01-13 11:32AM EST170.0021.140.000.000.00-1120.00%
WM230120P001750002021-12-07 10:51AM EST175.0021.8020.9022.700.00-1220.00%
WM230120P001800002021-11-10 11:06AM EST180.0028.2423.5026.300.00-2100.00%
WM230120P001850002021-10-22 11:38AM EST185.0029.200.000.000.00-100.00%
WM230120P001900002021-11-10 6:55AM EST190.0044.7032.0034.700.00--10.00%
WM230120P002000002021-11-10 6:55AM EST200.0056.8038.9042.900.00-8150.00%
WM230120P002100002021-11-10 6:55AM EST210.0066.4047.2050.200.00-440.00%
WM230120P002300002021-12-06 9:30AM EST230.0067.000.000.000.00-330.00%