Australia markets open in 11 minutes

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
164.67+1.45 (+0.89%)
At close: 04:00PM EDT
169.10 +4.43 (+2.69%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM230616C000800002022-08-19 1:54PM EDT80.0095.1988.0092.900.00-1181.27%
WM230616C001300002022-07-01 3:32PM EDT130.0032.2038.7041.500.00-616139.39%
WM230616C001500002022-09-19 12:40PM EDT150.0028.4022.8024.600.00-175930.60%
WM230616C001550002022-09-12 2:01PM EDT155.0027.1020.0021.100.00-15730729.31%
WM230616C001600002022-09-23 2:20PM EDT160.0017.4717.4018.100.00-216728.59%
WM230616C001650002022-09-19 12:40PM EDT165.0017.9014.5015.000.00-25639727.27%
WM230616C001700002022-09-28 12:44PM EDT170.0012.6011.4012.50+0.50+4.13%824626.60%
WM230616C001750002022-09-26 2:32PM EDT175.0010.069.0011.00+1.86+22.68%13627.28%
WM230616C001800002022-09-23 12:35PM EDT180.007.907.208.300.00-124525.32%
WM230616C001850002022-09-23 10:18AM EDT185.006.605.606.500.00-31124.51%
WM230616C001900002022-09-21 2:04PM EDT190.005.804.605.100.00-28723624.01%
WM230616C001950002022-09-27 11:30AM EDT195.003.703.104.200.00-33924.16%
WM230616C002000002022-09-28 10:20AM EDT200.002.702.653.00-0.15-5.26%19623.13%
WM230616C002100002022-09-15 12:57PM EDT210.002.601.451.800.00-510822.87%
WM230616C002200002022-09-19 1:30PM EDT220.001.180.401.200.00-3523.38%
WM230616C002400002022-08-12 10:20AM EDT240.000.830.051.400.00-3529.38%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM230616P001000002022-08-11 9:51AM EDT100.000.750.152.750.00--148.08%
WM230616P001050002022-07-28 11:38AM EDT105.001.310.301.500.00--137.72%
WM230616P001100002022-09-27 11:30AM EDT110.001.401.002.000.00-1437.22%
WM230616P001150002022-09-09 11:31AM EDT115.001.151.452.050.00-111134.21%
WM230616P001200002022-09-23 2:19PM EDT120.002.121.802.350.00-1232.33%
WM230616P001250002022-09-20 2:00PM EDT125.001.842.402.650.00-111030.32%
WM230616P001300002022-09-23 2:19PM EDT130.003.093.003.300.00-210629.32%
WM230616P001350002022-09-27 12:11PM EDT135.004.003.504.000.00-101528.11%
WM230616P001400002022-09-27 12:01PM EDT140.004.804.504.800.00-512826.84%
WM230616P001450002022-09-27 12:06PM EDT145.005.905.106.700.00-282927.73%
WM230616P001500002022-09-26 10:23AM EDT150.006.556.507.100.00-17924.81%
WM230616P001550002022-09-15 11:51AM EDT155.006.207.609.000.00-82424.64%
WM230616P001600002022-09-28 12:02PM EDT160.0010.109.8010.80+2.40+31.17%14923.75%
WM230616P001650002022-09-28 12:09PM EDT165.0012.0011.4012.40+2.70+29.03%99422.00%
WM230616P001700002022-09-26 1:08PM EDT170.0014.4013.8014.900.00-11821.34%
WM230616P001750002022-09-19 2:09PM EDT175.0013.7016.5017.700.00-51820.65%
WM230616P001800002022-08-22 10:42AM EDT180.0015.6214.9016.300.00-449.63%
WM230616P001850002022-09-19 2:10PM EDT185.0019.6023.2024.600.00--10919.93%
WM230616P001900002022-09-19 2:09PM EDT190.0023.1026.9028.800.00--2320.38%