Australia markets close in 5 hours 19 minutes

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.41-0.32 (-0.21%)
At close: 04:00PM EST
155.06 +0.65 (+0.42%)
After hours: 06:50PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM230616C000800002022-08-19 12:54PM EST80.0095.1988.0092.900.00-11164.44%
WM230616C001250002022-11-01 9:01AM EST125.0036.000.000.000.00--00.00%
WM230616C001300002023-02-01 1:11PM EST130.0026.7526.0028.40+1.70+6.79%16236.57%
WM230616C001350002023-01-31 1:22PM EST135.0022.2021.9024.300.00-3234.78%
WM230616C001450002023-01-04 2:03PM EST145.0018.3013.1015.800.00-1328.64%
WM230616C001500002023-02-01 9:50AM EST150.007.9110.1010.70-2.59-24.67%17822.43%
WM230616C001550002023-02-01 10:33AM EST155.007.457.107.40+0.03+0.40%2651120.42%
WM230616C001600002023-02-01 10:36AM EST160.003.924.404.80-1.08-21.60%37624218.96%
WM230616C001650002023-02-01 3:47PM EST165.002.902.452.90-0.10-3.33%321,13017.88%
WM230616C001700002023-02-01 11:47AM EST170.001.401.251.55-0.21-13.04%2348216.78%
WM230616C001750002023-02-01 3:46PM EST175.000.800.651.75-0.10-11.11%117420.66%
WM230616C001800002023-01-23 3:19PM EST180.000.580.001.050.00-111720.18%
WM230616C001850002023-02-01 12:19PM EST185.000.200.002.10-0.60-75.00%36227.78%
WM230616C001900002022-12-19 10:52AM EST190.001.250.000.650.00-932222.33%
WM230616C001950002023-01-19 1:49PM EST195.000.200.002.250.00-29533.57%
WM230616C002000002022-12-19 9:30AM EST200.000.700.000.350.00-113423.41%
WM230616C002100002022-12-15 9:55AM EST210.000.050.000.250.00-111525.44%
WM230616C002200002023-01-12 11:29AM EST220.000.100.002.150.00-2643.97%
WM230616C002400002022-08-12 9:20AM EST240.000.830.051.400.00-3546.46%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM230616P000750002022-10-12 12:41PM EST75.000.400.000.750.00--160.50%
WM230616P000850002022-11-11 1:36PM EST85.000.290.004.800.00--2575.64%
WM230616P000900002023-01-10 12:43PM EST90.000.260.000.300.00-1545.02%
WM230616P000950002022-09-26 2:20PM EST95.000.750.150.900.00--450.37%
WM230616P001000002022-11-22 10:21AM EST100.000.550.002.350.00-1158.29%
WM230616P001050002023-02-01 9:58AM EST105.000.430.000.55-0.06-12.24%14137.50%
WM230616P001100002023-02-01 9:54AM EST110.000.730.002.55-0.12-14.12%3549.41%
WM230616P001150002023-01-26 3:44PM EST115.000.550.501.800.00-53240.06%
WM230616P001200002023-01-17 10:27AM EST120.000.920.651.400.00-2633.15%
WM230616P001250002023-02-01 10:46AM EST125.001.300.901.45+0.18+16.07%5515029.33%
WM230616P001300002023-01-23 10:59AM EST130.001.851.201.600.00-1114026.06%
WM230616P001350002023-02-01 2:14PM EST135.001.801.652.00-0.30-14.29%310623.76%
WM230616P001400002023-02-01 2:14PM EST140.002.352.303.00-0.55-18.97%1425623.16%
WM230616P001450002023-01-30 10:09AM EST145.003.603.103.50-0.20-5.26%117019.92%
WM230616P001500002023-01-31 2:28PM EST150.005.404.504.800.00-221718.31%
WM230616P001550002023-02-01 9:35AM EST155.006.156.306.70-1.05-14.58%210317.01%
WM230616P001600002023-01-30 10:25AM EST160.009.008.509.200.00-532915.68%
WM230616P001650002023-02-01 9:30AM EST165.0016.0010.2013.60+3.20+25.00%2035818.24%
WM230616P001700002023-01-27 3:43PM EST170.0017.1714.4016.900.00-23415.83%
WM230616P001750002022-12-09 2:23PM EST175.0013.2015.4017.400.00-3620.00%
WM230616P001800002023-02-01 3:36PM EST180.0024.8523.2027.90-0.64-2.51%2125.88%
WM230616P001850002022-10-25 12:31PM EST185.0024.5021.2022.600.00-51090.00%
WM230616P001900002022-09-19 1:09PM EST190.0023.1029.5032.100.00--230.00%