Australia markets closed

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
151.06+0.72 (+0.48%)
At close: 04:00PM EST
151.80 +0.74 (+0.49%)
After hours: 06:52PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM230421C001300002022-11-29 3:45PM EST130.0037.0429.7031.900.00--271.84%
WM230421C001350002022-11-29 3:54PM EST135.0032.9124.8027.200.00-81464.25%
WM230421C001400002023-01-23 1:10PM EST140.0015.6613.2013.800.00-5725.92%
WM230421C001450002023-02-03 3:42PM EST145.009.859.309.90-1.10-10.05%2423.68%
WM230421C001500002023-02-03 3:42PM EST150.006.355.906.30-1.95-23.49%18020.86%
WM230421C001550002023-02-03 3:35PM EST155.003.703.403.70+0.60+19.35%2138219.42%
WM230421C001600002023-02-03 3:56PM EST160.001.801.651.85+0.30+20.00%622717.99%
WM230421C001650002023-02-03 3:01PM EST165.000.800.602.00-0.55-40.74%1680123.58%
WM230421C001700002023-02-02 9:30AM EST170.000.550.000.650.00-173919.68%
WM230421C001750002023-02-02 3:55PM EST175.000.200.051.950.00-160131.81%
WM230421C001800002023-02-01 10:16AM EST180.000.300.002.100.00-118136.46%
WM230421C001850002023-01-10 11:46AM EST185.000.500.001.850.00-16538.53%
WM230421C001900002022-12-15 10:51AM EST190.001.000.002.200.00-911044.09%
WM230421C001950002022-12-20 11:31AM EST195.000.250.000.750.00-113236.01%
WM230421C002000002022-11-21 10:07AM EST200.000.610.002.250.00-14350.78%
WM230421C002100002022-12-02 3:03PM EST210.000.450.002.150.00-2255.93%
WM230421C002200002022-10-26 10:09AM EST220.000.480.001.800.00--050.15%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM230421P000900002023-01-27 10:23AM EST90.000.050.001.850.00-1171.41%
WM230421P000950002023-02-01 10:11AM EST95.000.100.050.100.00-612044.63%
WM230421P001000002022-09-26 2:15PM EST100.000.550.100.850.00--451.51%
WM230421P001100002023-01-17 3:22PM EST110.000.210.002.000.00--558.42%
WM230421P001150002023-02-02 1:44PM EST115.000.310.002.300.00-78654.50%
WM230421P001200002022-11-04 9:50AM EST120.001.300.300.850.00-1236.23%
WM230421P001250002023-02-02 3:47PM EST125.000.550.451.000.00-44032.54%
WM230421P001300002023-02-01 9:47AM EST130.001.070.651.550.00-115631.37%
WM230421P001350002023-02-03 12:49PM EST135.001.051.001.25-0.20-16.00%519323.93%
WM230421P001400002023-02-03 3:12PM EST140.001.731.551.85-0.07-3.89%713021.67%
WM230421P001450002023-02-02 3:37PM EST145.003.112.602.850.00-815119.71%
WM230421P001500002023-02-03 11:37AM EST150.004.304.304.60-0.70-14.00%2518318.54%
WM230421P001550002023-02-02 2:47PM EST155.007.206.407.100.00-215117.41%
WM230421P001600002023-02-03 9:34AM EST160.009.759.4010.80-1.10-10.14%230318.06%
WM230421P001650002023-02-03 9:34AM EST165.0013.7512.6015.40+2.07+17.72%218520.87%
WM230421P001700002023-02-01 9:30AM EST170.0020.5018.0020.200.00-208623.89%
WM230421P001750002022-12-14 1:06PM EST175.0010.2019.9022.500.00-2120.00%
WM230421P001850002022-12-09 3:27PM EST185.0018.4523.5027.500.00-200.00%
WM230421P001950002022-12-09 3:27PM EST195.0027.8633.4037.400.00--20.00%