WM - Waste Management, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230616C00080000 | 2023-05-31 3:42PM EDT | 80.00 | 81.99 | 84.40 | 85.60 | 0.00 | - | 1 | 0 | 190.43% |
| WM230616C00090000 | 2023-05-31 3:43PM EDT | 90.00 | 71.97 | 74.30 | 75.50 | 0.00 | - | 1 | 0 | 151.17% |
| WM230616C00120000 | 2023-05-31 10:37AM EDT | 120.00 | 41.89 | 44.60 | 45.40 | 0.00 | - | 1 | 8 | 91.99% |
| WM230616C00125000 | 2022-11-01 10:01AM EDT | 125.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WM230616C00130000 | 2023-03-30 9:55AM EDT | 130.00 | 30.88 | 35.70 | 37.60 | 0.00 | - | 1 | 60 | 114.40% |
| WM230616C00135000 | 2023-05-31 3:04PM EDT | 135.00 | 27.23 | 29.60 | 30.70 | 0.00 | - | 2 | 0 | 67.92% |
| WM230616C00140000 | 2023-04-27 9:42AM EDT | 140.00 | 20.68 | 21.10 | 21.60 | 0.00 | - | 3 | 3 | 0.00% |
| WM230616C00145000 | 2023-05-12 10:35AM EDT | 145.00 | 25.54 | 19.30 | 20.50 | 0.00 | - | 1 | 2 | 55.57% |
| WM230616C00150000 | 2023-06-05 2:12PM EDT | 150.00 | 15.89 | 14.80 | 15.50 | -5.13 | -24.41% | 1 | 304 | 44.34% |
| WM230616C00155000 | 2023-06-05 3:43PM EDT | 155.00 | 10.52 | 9.80 | 10.70 | +3.07 | +41.21% | 1 | 1,592 | 35.67% |
| WM230616C00160000 | 2023-06-05 3:27PM EDT | 160.00 | 5.95 | 5.40 | 5.70 | +0.41 | +7.40% | 6 | 753 | 22.93% |
| WM230616C00162500 | 2023-06-01 3:37PM EDT | 162.50 | 4.55 | 3.30 | 3.60 | +2.45 | +116.67% | 1 | 64 | 19.51% |
| WM230616C00165000 | 2023-06-05 3:58PM EDT | 165.00 | 1.80 | 1.70 | 1.90 | -0.21 | -10.45% | 76 | 2,591 | 16.99% |
| WM230616C00167500 | 2023-06-05 3:56PM EDT | 167.50 | 0.66 | 0.65 | 0.80 | -0.19 | -22.35% | 19 | 81 | 15.50% |
| WM230616C00170000 | 2023-06-05 3:43PM EDT | 170.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 62 | 1,257 | 15.33% |
| WM230616C00172500 | 2023-05-22 1:20PM EDT | 172.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 4 | 16.90% |
| WM230616C00175000 | 2023-06-05 12:01PM EDT | 175.00 | 0.11 | 0.00 | 0.10 | +0.06 | +120.00% | 11 | 4,207 | 19.24% |
| WM230616C00180000 | 2023-06-02 9:31AM EDT | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 274 | 23.44% |
| WM230616C00185000 | 2023-05-03 3:44PM EDT | 185.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 37.01% |
| WM230616C00190000 | 2023-05-01 1:22PM EDT | 190.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 322 | 58.01% |
| WM230616C00195000 | 2023-01-19 2:49PM EDT | 195.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 95 | 50.00% |
| WM230616C00200000 | 2023-05-31 10:58AM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 162 | 45.90% |
| WM230616C00210000 | 2023-05-02 12:43PM EDT | 210.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 115 | 60.84% |
| WM230616C00220000 | 2023-01-12 12:29PM EDT | 220.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 67.97% |
| WM230616C00240000 | 2022-08-12 10:20AM EDT | 240.00 | 0.83 | 0.05 | 1.40 | 0.00 | - | 3 | 5 | 119.73% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230616P00075000 | 2022-10-12 1:41PM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 217.77% |
| WM230616P00085000 | 2023-03-09 4:27PM EDT | 85.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 25 | 0 | 186.33% |
| WM230616P00090000 | 2023-02-17 10:30AM EDT | 90.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 5 | 146.29% |
| WM230616P00095000 | 2023-03-29 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| WM230616P00100000 | 2023-05-22 3:54PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 115.23% |
| WM230616P00105000 | 2023-04-18 9:47AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 92.97% |
| WM230616P00110000 | 2023-05-11 1:00PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 83.59% |
| WM230616P00115000 | 2023-04-25 11:50AM EDT | 115.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 35 | 96.48% |
| WM230616P00120000 | 2023-04-12 1:43PM EDT | 120.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 76.56% |
| WM230616P00125000 | 2023-05-11 1:00PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 116 | 64.26% |
| WM230616P00130000 | 2023-05-19 9:58AM EDT | 130.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 15 | 165 | 79.79% |
| WM230616P00135000 | 2023-06-05 11:42AM EDT | 135.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 89 | 1,186 | 48.05% |
| WM230616P00140000 | 2023-05-30 10:44AM EDT | 140.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 515 | 40.23% |
| WM230616P00145000 | 2023-06-05 11:42AM EDT | 145.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 89 | 461 | 36.23% |
| WM230616P00150000 | 2023-06-05 10:08AM EDT | 150.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 4 | 1,342 | 27.93% |
| WM230616P00152500 | 2023-06-01 12:57PM EDT | 152.50 | 0.34 | 0.00 | 0.25 | 0.00 | - | 20 | 6 | 28.66% |
| WM230616P00155000 | 2023-06-05 10:53AM EDT | 155.00 | 0.12 | 0.10 | 0.20 | -0.18 | -60.00% | 7 | 711 | 22.66% |
| WM230616P00157500 | 2023-06-05 1:53PM EDT | 157.50 | 0.30 | 0.20 | 0.30 | -0.60 | -66.67% | 3 | 16 | 19.97% |
| WM230616P00160000 | 2023-06-05 3:53PM EDT | 160.00 | 0.45 | 0.40 | 0.50 | -0.09 | -16.67% | 23 | 734 | 17.53% |
| WM230616P00162500 | 2023-06-05 3:08PM EDT | 162.50 | 0.70 | 0.80 | 0.95 | -0.40 | -36.36% | 6 | 40 | 15.71% |
| WM230616P00165000 | 2023-06-05 2:23PM EDT | 165.00 | 1.45 | 1.60 | 1.85 | -0.55 | -27.50% | 19 | 1,315 | 14.41% |
| WM230616P00167500 | 2023-06-02 11:15AM EDT | 167.50 | 3.45 | 3.00 | 3.40 | 0.00 | - | 37 | 49 | 13.89% |
| WM230616P00170000 | 2023-05-30 9:35AM EDT | 170.00 | 9.75 | 5.10 | 5.70 | 0.00 | - | 8 | 412 | 17.36% |
| WM230616P00175000 | 2023-05-30 9:38AM EDT | 175.00 | 15.00 | 9.90 | 10.60 | 0.00 | - | 100 | 56 | 25.27% |
| WM230616P00180000 | 2023-05-04 1:54PM EDT | 180.00 | 12.20 | 14.80 | 15.50 | 0.00 | - | 6 | 7 | 31.06% |
| WM230616P00185000 | 2023-05-12 1:59PM EDT | 185.00 | 16.44 | 20.00 | 20.50 | 0.00 | - | 2 | 0 | 38.38% |
| WM230616P00190000 | 2022-09-19 2:09PM EDT | 190.00 | 23.10 | 29.50 | 32.10 | 0.00 | - | - | 23 | 116.41% |
| WM230616P00195000 | 2023-05-12 1:47PM EDT | 195.00 | 26.21 | 29.70 | 30.80 | 0.00 | - | - | 1 | 60.79% |
© 2023 Yahoo. All rights reserved.