Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230616C00080000 | 2022-08-19 12:54PM EST | 80.00 | 95.19 | 88.00 | 92.90 | 0.00 | - | 1 | 1 | 164.44% |
| WM230616C00125000 | 2022-11-01 9:01AM EST | 125.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WM230616C00130000 | 2023-02-01 1:11PM EST | 130.00 | 26.75 | 26.00 | 28.40 | +1.70 | +6.79% | 1 | 62 | 36.57% |
| WM230616C00135000 | 2023-01-31 1:22PM EST | 135.00 | 22.20 | 21.90 | 24.30 | 0.00 | - | 3 | 2 | 34.78% |
| WM230616C00145000 | 2023-01-04 2:03PM EST | 145.00 | 18.30 | 13.10 | 15.80 | 0.00 | - | 1 | 3 | 28.64% |
| WM230616C00150000 | 2023-02-01 9:50AM EST | 150.00 | 7.91 | 10.10 | 10.70 | -2.59 | -24.67% | 1 | 78 | 22.43% |
| WM230616C00155000 | 2023-02-01 10:33AM EST | 155.00 | 7.45 | 7.10 | 7.40 | +0.03 | +0.40% | 26 | 511 | 20.42% |
| WM230616C00160000 | 2023-02-01 10:36AM EST | 160.00 | 3.92 | 4.40 | 4.80 | -1.08 | -21.60% | 376 | 242 | 18.96% |
| WM230616C00165000 | 2023-02-01 3:47PM EST | 165.00 | 2.90 | 2.45 | 2.90 | -0.10 | -3.33% | 32 | 1,130 | 17.88% |
| WM230616C00170000 | 2023-02-01 11:47AM EST | 170.00 | 1.40 | 1.25 | 1.55 | -0.21 | -13.04% | 23 | 482 | 16.78% |
| WM230616C00175000 | 2023-02-01 3:46PM EST | 175.00 | 0.80 | 0.65 | 1.75 | -0.10 | -11.11% | 11 | 74 | 20.66% |
| WM230616C00180000 | 2023-01-23 3:19PM EST | 180.00 | 0.58 | 0.00 | 1.05 | 0.00 | - | 1 | 117 | 20.18% |
| WM230616C00185000 | 2023-02-01 12:19PM EST | 185.00 | 0.20 | 0.00 | 2.10 | -0.60 | -75.00% | 3 | 62 | 27.78% |
| WM230616C00190000 | 2022-12-19 10:52AM EST | 190.00 | 1.25 | 0.00 | 0.65 | 0.00 | - | 9 | 322 | 22.33% |
| WM230616C00195000 | 2023-01-19 1:49PM EST | 195.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 2 | 95 | 33.57% |
| WM230616C00200000 | 2022-12-19 9:30AM EST | 200.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 1 | 134 | 23.41% |
| WM230616C00210000 | 2022-12-15 9:55AM EST | 210.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 115 | 25.44% |
| WM230616C00220000 | 2023-01-12 11:29AM EST | 220.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 43.97% |
| WM230616C00240000 | 2022-08-12 9:20AM EST | 240.00 | 0.83 | 0.05 | 1.40 | 0.00 | - | 3 | 5 | 46.46% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230616P00075000 | 2022-10-12 12:41PM EST | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 60.50% |
| WM230616P00085000 | 2022-11-11 1:36PM EST | 85.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | - | 25 | 75.64% |
| WM230616P00090000 | 2023-01-10 12:43PM EST | 90.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 45.02% |
| WM230616P00095000 | 2022-09-26 2:20PM EST | 95.00 | 0.75 | 0.15 | 0.90 | 0.00 | - | - | 4 | 50.37% |
| WM230616P00100000 | 2022-11-22 10:21AM EST | 100.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 58.29% |
| WM230616P00105000 | 2023-02-01 9:58AM EST | 105.00 | 0.43 | 0.00 | 0.55 | -0.06 | -12.24% | 1 | 41 | 37.50% |
| WM230616P00110000 | 2023-02-01 9:54AM EST | 110.00 | 0.73 | 0.00 | 2.55 | -0.12 | -14.12% | 3 | 5 | 49.41% |
| WM230616P00115000 | 2023-01-26 3:44PM EST | 115.00 | 0.55 | 0.50 | 1.80 | 0.00 | - | 5 | 32 | 40.06% |
| WM230616P00120000 | 2023-01-17 10:27AM EST | 120.00 | 0.92 | 0.65 | 1.40 | 0.00 | - | 2 | 6 | 33.15% |
| WM230616P00125000 | 2023-02-01 10:46AM EST | 125.00 | 1.30 | 0.90 | 1.45 | +0.18 | +16.07% | 55 | 150 | 29.33% |
| WM230616P00130000 | 2023-01-23 10:59AM EST | 130.00 | 1.85 | 1.20 | 1.60 | 0.00 | - | 11 | 140 | 26.06% |
| WM230616P00135000 | 2023-02-01 2:14PM EST | 135.00 | 1.80 | 1.65 | 2.00 | -0.30 | -14.29% | 3 | 106 | 23.76% |
| WM230616P00140000 | 2023-02-01 2:14PM EST | 140.00 | 2.35 | 2.30 | 3.00 | -0.55 | -18.97% | 14 | 256 | 23.16% |
| WM230616P00145000 | 2023-01-30 10:09AM EST | 145.00 | 3.60 | 3.10 | 3.50 | -0.20 | -5.26% | 1 | 170 | 19.92% |
| WM230616P00150000 | 2023-01-31 2:28PM EST | 150.00 | 5.40 | 4.50 | 4.80 | 0.00 | - | 2 | 217 | 18.31% |
| WM230616P00155000 | 2023-02-01 9:35AM EST | 155.00 | 6.15 | 6.30 | 6.70 | -1.05 | -14.58% | 2 | 103 | 17.01% |
| WM230616P00160000 | 2023-01-30 10:25AM EST | 160.00 | 9.00 | 8.50 | 9.20 | 0.00 | - | 5 | 329 | 15.68% |
| WM230616P00165000 | 2023-02-01 9:30AM EST | 165.00 | 16.00 | 10.20 | 13.60 | +3.20 | +25.00% | 20 | 358 | 18.24% |
| WM230616P00170000 | 2023-01-27 3:43PM EST | 170.00 | 17.17 | 14.40 | 16.90 | 0.00 | - | 2 | 34 | 15.83% |
| WM230616P00175000 | 2022-12-09 2:23PM EST | 175.00 | 13.20 | 15.40 | 17.40 | 0.00 | - | 3 | 62 | 0.00% |
| WM230616P00180000 | 2023-02-01 3:36PM EST | 180.00 | 24.85 | 23.20 | 27.90 | -0.64 | -2.51% | 2 | 1 | 25.88% |
| WM230616P00185000 | 2022-10-25 12:31PM EST | 185.00 | 24.50 | 21.20 | 22.60 | 0.00 | - | 5 | 109 | 0.00% |
| WM230616P00190000 | 2022-09-19 1:09PM EST | 190.00 | 23.10 | 29.50 | 32.10 | 0.00 | - | - | 23 | 0.00% |
© 2023 Yahoo. All rights reserved.
