WM - Waste Management, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM230616C000800002023-05-31 3:42PM EDT80.0081.9984.4085.600.00-10190.43%
WM230616C000900002023-05-31 3:43PM EDT90.0071.9774.3075.500.00-10151.17%
WM230616C001200002023-05-31 10:37AM EDT120.0041.8944.6045.400.00-1891.99%
WM230616C001250002022-11-01 10:01AM EDT125.0036.000.000.000.00--00.00%
WM230616C001300002023-03-30 9:55AM EDT130.0030.8835.7037.600.00-160114.40%
WM230616C001350002023-05-31 3:04PM EDT135.0027.2329.6030.700.00-2067.92%
WM230616C001400002023-04-27 9:42AM EDT140.0020.6821.1021.600.00-330.00%
WM230616C001450002023-05-12 10:35AM EDT145.0025.5419.3020.500.00-1255.57%
WM230616C001500002023-06-05 2:12PM EDT150.0015.8914.8015.50-5.13-24.41%130444.34%
WM230616C001550002023-06-05 3:43PM EDT155.0010.529.8010.70+3.07+41.21%11,59235.67%
WM230616C001600002023-06-05 3:27PM EDT160.005.955.405.70+0.41+7.40%675322.93%
WM230616C001625002023-06-01 3:37PM EDT162.504.553.303.60+2.45+116.67%16419.51%
WM230616C001650002023-06-05 3:58PM EDT165.001.801.701.90-0.21-10.45%762,59116.99%
WM230616C001675002023-06-05 3:56PM EDT167.500.660.650.80-0.19-22.35%198115.50%
WM230616C001700002023-06-05 3:43PM EDT170.000.250.200.30+0.05+25.00%621,25715.33%
WM230616C001725002023-05-22 1:20PM EDT172.500.200.050.150.00--416.90%
WM230616C001750002023-06-05 12:01PM EDT175.000.110.000.10+0.06+120.00%114,20719.24%
WM230616C001800002023-06-02 9:31AM EDT180.000.030.000.050.00-127423.44%
WM230616C001850002023-05-03 3:44PM EDT185.000.130.000.200.00-1037.01%
WM230616C001900002023-05-01 1:22PM EDT190.000.350.000.750.00-132258.01%
WM230616C001950002023-01-19 2:49PM EDT195.000.200.000.200.00-29550.00%
WM230616C002000002023-05-31 10:58AM EDT200.000.030.000.050.00-1316245.90%
WM230616C002100002023-05-02 12:43PM EDT210.000.070.000.200.00-111560.84%
WM230616C002200002023-01-12 12:29PM EDT220.000.100.000.150.00-2667.97%
WM230616C002400002022-08-12 10:20AM EDT240.000.830.051.400.00-35119.73%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM230616P000750002022-10-12 1:41PM EDT75.000.400.000.750.00--1217.77%
WM230616P000850002023-03-09 4:27PM EDT85.000.120.000.750.00-250186.33%
WM230616P000900002023-02-17 10:30AM EDT90.000.100.000.250.00-45146.29%
WM230616P000950002023-03-29 9:30AM EDT95.000.100.000.000.00-1550.00%
WM230616P001000002023-05-22 3:54PM EDT100.000.050.000.150.00-12115.23%
WM230616P001050002023-04-18 9:47AM EDT105.000.050.000.050.00-41592.97%
WM230616P001100002023-05-11 1:00PM EDT110.000.020.000.050.00-21383.59%
WM230616P001150002023-04-25 11:50AM EDT115.000.050.000.350.00-13596.48%
WM230616P001200002023-04-12 1:43PM EDT120.000.150.000.150.00-5676.56%
WM230616P001250002023-05-11 1:00PM EDT125.000.050.000.100.00-211664.26%
WM230616P001300002023-05-19 9:58AM EDT130.000.050.000.900.00-1516579.79%
WM230616P001350002023-06-05 11:42AM EDT135.000.030.000.05-0.02-40.00%891,18648.05%
WM230616P001400002023-05-30 10:44AM EDT140.000.150.000.050.00-251540.23%
WM230616P001450002023-06-05 11:42AM EDT145.000.060.000.10+0.01+20.00%8946136.23%
WM230616P001500002023-06-05 10:08AM EDT150.000.080.050.100.00-41,34227.93%
WM230616P001525002023-06-01 12:57PM EDT152.500.340.000.250.00-20628.66%
WM230616P001550002023-06-05 10:53AM EDT155.000.120.100.20-0.18-60.00%771122.66%
WM230616P001575002023-06-05 1:53PM EDT157.500.300.200.30-0.60-66.67%31619.97%
WM230616P001600002023-06-05 3:53PM EDT160.000.450.400.50-0.09-16.67%2373417.53%
WM230616P001625002023-06-05 3:08PM EDT162.500.700.800.95-0.40-36.36%64015.71%
WM230616P001650002023-06-05 2:23PM EDT165.001.451.601.85-0.55-27.50%191,31514.41%
WM230616P001675002023-06-02 11:15AM EDT167.503.453.003.400.00-374913.89%
WM230616P001700002023-05-30 9:35AM EDT170.009.755.105.700.00-841217.36%
WM230616P001750002023-05-30 9:38AM EDT175.0015.009.9010.600.00-1005625.27%
WM230616P001800002023-05-04 1:54PM EDT180.0012.2014.8015.500.00-6731.06%
WM230616P001850002023-05-12 1:59PM EDT185.0016.4420.0020.500.00-2038.38%
WM230616P001900002022-09-19 2:09PM EDT190.0023.1029.5032.100.00--23116.41%
WM230616P001950002023-05-12 1:47PM EDT195.0026.2129.7030.800.00--160.79%