Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230421C00130000 | 2022-11-29 3:45PM EST | 130.00 | 37.04 | 29.70 | 31.90 | 0.00 | - | - | 2 | 71.84% |
| WM230421C00135000 | 2022-11-29 3:54PM EST | 135.00 | 32.91 | 24.80 | 27.20 | 0.00 | - | 8 | 14 | 64.25% |
| WM230421C00140000 | 2023-01-23 1:10PM EST | 140.00 | 15.66 | 13.20 | 13.80 | 0.00 | - | 5 | 7 | 25.92% |
| WM230421C00145000 | 2023-02-03 3:42PM EST | 145.00 | 9.85 | 9.30 | 9.90 | -1.10 | -10.05% | 2 | 4 | 23.68% |
| WM230421C00150000 | 2023-02-03 3:42PM EST | 150.00 | 6.35 | 5.90 | 6.30 | -1.95 | -23.49% | 1 | 80 | 20.86% |
| WM230421C00155000 | 2023-02-03 3:35PM EST | 155.00 | 3.70 | 3.40 | 3.70 | +0.60 | +19.35% | 21 | 382 | 19.42% |
| WM230421C00160000 | 2023-02-03 3:56PM EST | 160.00 | 1.80 | 1.65 | 1.85 | +0.30 | +20.00% | 6 | 227 | 17.99% |
| WM230421C00165000 | 2023-02-03 3:01PM EST | 165.00 | 0.80 | 0.60 | 2.00 | -0.55 | -40.74% | 16 | 801 | 23.58% |
| WM230421C00170000 | 2023-02-02 9:30AM EST | 170.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 1 | 739 | 19.68% |
| WM230421C00175000 | 2023-02-02 3:55PM EST | 175.00 | 0.20 | 0.05 | 1.95 | 0.00 | - | 1 | 601 | 31.81% |
| WM230421C00180000 | 2023-02-01 10:16AM EST | 180.00 | 0.30 | 0.00 | 2.10 | 0.00 | - | 1 | 181 | 36.46% |
| WM230421C00185000 | 2023-01-10 11:46AM EST | 185.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | 1 | 65 | 38.53% |
| WM230421C00190000 | 2022-12-15 10:51AM EST | 190.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | 9 | 110 | 44.09% |
| WM230421C00195000 | 2022-12-20 11:31AM EST | 195.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 132 | 36.01% |
| WM230421C00200000 | 2022-11-21 10:07AM EST | 200.00 | 0.61 | 0.00 | 2.25 | 0.00 | - | 1 | 43 | 50.78% |
| WM230421C00210000 | 2022-12-02 3:03PM EST | 210.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 55.93% |
| WM230421C00220000 | 2022-10-26 10:09AM EST | 220.00 | 0.48 | 0.00 | 1.80 | 0.00 | - | - | 0 | 50.15% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230421P00090000 | 2023-01-27 10:23AM EST | 90.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 71.41% |
| WM230421P00095000 | 2023-02-01 10:11AM EST | 95.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 120 | 44.63% |
| WM230421P00100000 | 2022-09-26 2:15PM EST | 100.00 | 0.55 | 0.10 | 0.85 | 0.00 | - | - | 4 | 51.51% |
| WM230421P00110000 | 2023-01-17 3:22PM EST | 110.00 | 0.21 | 0.00 | 2.00 | 0.00 | - | - | 5 | 58.42% |
| WM230421P00115000 | 2023-02-02 1:44PM EST | 115.00 | 0.31 | 0.00 | 2.30 | 0.00 | - | 7 | 86 | 54.50% |
| WM230421P00120000 | 2022-11-04 9:50AM EST | 120.00 | 1.30 | 0.30 | 0.85 | 0.00 | - | 1 | 2 | 36.23% |
| WM230421P00125000 | 2023-02-02 3:47PM EST | 125.00 | 0.55 | 0.45 | 1.00 | 0.00 | - | 4 | 40 | 32.54% |
| WM230421P00130000 | 2023-02-01 9:47AM EST | 130.00 | 1.07 | 0.65 | 1.55 | 0.00 | - | 11 | 56 | 31.37% |
| WM230421P00135000 | 2023-02-03 12:49PM EST | 135.00 | 1.05 | 1.00 | 1.25 | -0.20 | -16.00% | 5 | 193 | 23.93% |
| WM230421P00140000 | 2023-02-03 3:12PM EST | 140.00 | 1.73 | 1.55 | 1.85 | -0.07 | -3.89% | 7 | 130 | 21.67% |
| WM230421P00145000 | 2023-02-02 3:37PM EST | 145.00 | 3.11 | 2.60 | 2.85 | 0.00 | - | 8 | 151 | 19.71% |
| WM230421P00150000 | 2023-02-03 11:37AM EST | 150.00 | 4.30 | 4.30 | 4.60 | -0.70 | -14.00% | 25 | 183 | 18.54% |
| WM230421P00155000 | 2023-02-02 2:47PM EST | 155.00 | 7.20 | 6.40 | 7.10 | 0.00 | - | 2 | 151 | 17.41% |
| WM230421P00160000 | 2023-02-03 9:34AM EST | 160.00 | 9.75 | 9.40 | 10.80 | -1.10 | -10.14% | 2 | 303 | 18.06% |
| WM230421P00165000 | 2023-02-03 9:34AM EST | 165.00 | 13.75 | 12.60 | 15.40 | +2.07 | +17.72% | 2 | 185 | 20.87% |
| WM230421P00170000 | 2023-02-01 9:30AM EST | 170.00 | 20.50 | 18.00 | 20.20 | 0.00 | - | 20 | 86 | 23.89% |
| WM230421P00175000 | 2022-12-14 1:06PM EST | 175.00 | 10.20 | 19.90 | 22.50 | 0.00 | - | 2 | 12 | 0.00% |
| WM230421P00185000 | 2022-12-09 3:27PM EST | 185.00 | 18.45 | 23.50 | 27.50 | 0.00 | - | 2 | 0 | 0.00% |
| WM230421P00195000 | 2022-12-09 3:27PM EST | 195.00 | 27.86 | 33.40 | 37.40 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
