Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
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 1:54PM EDT | 80.00 | 95.19 | 88.00 | 92.90 | 0.00 | - | 1 | 1 | 81.27% |
| WM230616C00130000 | 2022-07-01 3:32PM EDT | 130.00 | 32.20 | 38.70 | 41.50 | 0.00 | - | 61 | 61 | 39.39% |
| WM230616C00150000 | 2022-09-19 12:40PM EDT | 150.00 | 28.40 | 22.80 | 24.60 | 0.00 | - | 17 | 59 | 30.60% |
| WM230616C00155000 | 2022-09-12 2:01PM EDT | 155.00 | 27.10 | 20.00 | 21.10 | 0.00 | - | 157 | 307 | 29.31% |
| WM230616C00160000 | 2022-09-23 2:20PM EDT | 160.00 | 17.47 | 17.40 | 18.10 | 0.00 | - | 2 | 167 | 28.59% |
| WM230616C00165000 | 2022-09-19 12:40PM EDT | 165.00 | 17.90 | 14.50 | 15.00 | 0.00 | - | 256 | 397 | 27.27% |
| WM230616C00170000 | 2022-09-28 12:44PM EDT | 170.00 | 12.60 | 11.40 | 12.50 | +0.50 | +4.13% | 8 | 246 | 26.60% |
| WM230616C00175000 | 2022-09-26 2:32PM EDT | 175.00 | 10.06 | 9.00 | 11.00 | +1.86 | +22.68% | 1 | 36 | 27.28% |
| WM230616C00180000 | 2022-09-23 12:35PM EDT | 180.00 | 7.90 | 7.20 | 8.30 | 0.00 | - | 12 | 45 | 25.32% |
| WM230616C00185000 | 2022-09-23 10:18AM EDT | 185.00 | 6.60 | 5.60 | 6.50 | 0.00 | - | 3 | 11 | 24.51% |
| WM230616C00190000 | 2022-09-21 2:04PM EDT | 190.00 | 5.80 | 4.60 | 5.10 | 0.00 | - | 287 | 236 | 24.01% |
| WM230616C00195000 | 2022-09-27 11:30AM EDT | 195.00 | 3.70 | 3.10 | 4.20 | 0.00 | - | 3 | 39 | 24.16% |
| WM230616C00200000 | 2022-09-28 10:20AM EDT | 200.00 | 2.70 | 2.65 | 3.00 | -0.15 | -5.26% | 1 | 96 | 23.13% |
| WM230616C00210000 | 2022-09-15 12:57PM EDT | 210.00 | 2.60 | 1.45 | 1.80 | 0.00 | - | 5 | 108 | 22.87% |
| WM230616C00220000 | 2022-09-19 1:30PM EDT | 220.00 | 1.18 | 0.40 | 1.20 | 0.00 | - | 3 | 5 | 23.38% |
| WM230616C00240000 | 2022-08-12 10:20AM EDT | 240.00 | 0.83 | 0.05 | 1.40 | 0.00 | - | 3 | 5 | 29.38% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230616P00100000 | 2022-08-11 9:51AM EDT | 100.00 | 0.75 | 0.15 | 2.75 | 0.00 | - | - | 1 | 48.08% |
| WM230616P00105000 | 2022-07-28 11:38AM EDT | 105.00 | 1.31 | 0.30 | 1.50 | 0.00 | - | - | 1 | 37.72% |
| WM230616P00110000 | 2022-09-27 11:30AM EDT | 110.00 | 1.40 | 1.00 | 2.00 | 0.00 | - | 1 | 4 | 37.22% |
| WM230616P00115000 | 2022-09-09 11:31AM EDT | 115.00 | 1.15 | 1.45 | 2.05 | 0.00 | - | 11 | 11 | 34.21% |
| WM230616P00120000 | 2022-09-23 2:19PM EDT | 120.00 | 2.12 | 1.80 | 2.35 | 0.00 | - | 1 | 2 | 32.33% |
| WM230616P00125000 | 2022-09-20 2:00PM EDT | 125.00 | 1.84 | 2.40 | 2.65 | 0.00 | - | 1 | 110 | 30.32% |
| WM230616P00130000 | 2022-09-23 2:19PM EDT | 130.00 | 3.09 | 3.00 | 3.30 | 0.00 | - | 2 | 106 | 29.32% |
| WM230616P00135000 | 2022-09-27 12:11PM EDT | 135.00 | 4.00 | 3.50 | 4.00 | 0.00 | - | 10 | 15 | 28.11% |
| WM230616P00140000 | 2022-09-27 12:01PM EDT | 140.00 | 4.80 | 4.50 | 4.80 | 0.00 | - | 5 | 128 | 26.84% |
| WM230616P00145000 | 2022-09-27 12:06PM EDT | 145.00 | 5.90 | 5.10 | 6.70 | 0.00 | - | 28 | 29 | 27.73% |
| WM230616P00150000 | 2022-09-26 10:23AM EDT | 150.00 | 6.55 | 6.50 | 7.10 | 0.00 | - | 1 | 79 | 24.81% |
| WM230616P00155000 | 2022-09-15 11:51AM EDT | 155.00 | 6.20 | 7.60 | 9.00 | 0.00 | - | 8 | 24 | 24.64% |
| WM230616P00160000 | 2022-09-28 12:02PM EDT | 160.00 | 10.10 | 9.80 | 10.80 | +2.40 | +31.17% | 1 | 49 | 23.75% |
| WM230616P00165000 | 2022-09-28 12:09PM EDT | 165.00 | 12.00 | 11.40 | 12.40 | +2.70 | +29.03% | 9 | 94 | 22.00% |
| WM230616P00170000 | 2022-09-26 1:08PM EDT | 170.00 | 14.40 | 13.80 | 14.90 | 0.00 | - | 1 | 18 | 21.34% |
| WM230616P00175000 | 2022-09-19 2:09PM EDT | 175.00 | 13.70 | 16.50 | 17.70 | 0.00 | - | 5 | 18 | 20.65% |
| WM230616P00180000 | 2022-08-22 10:42AM EDT | 180.00 | 15.62 | 14.90 | 16.30 | 0.00 | - | 4 | 4 | 9.63% |
| WM230616P00185000 | 2022-09-19 2:10PM EDT | 185.00 | 19.60 | 23.20 | 24.60 | 0.00 | - | - | 109 | 19.93% |
| WM230616P00190000 | 2022-09-19 2:09PM EDT | 190.00 | 23.10 | 26.90 | 28.80 | 0.00 | - | - | 23 | 20.38% |
© 2022 Yahoo. All rights reserved.
