Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230721C00115000 | 2023-01-13 12:12PM EST | 115.00 | 41.00 | 39.40 | 43.60 | 0.00 | - | - | 1 | 45.98% |
| WM230721C00140000 | 2023-01-27 2:50PM EST | 140.00 | 18.00 | 18.40 | 20.20 | 0.00 | - | 5 | 16 | 28.25% |
| WM230721C00145000 | 2023-01-12 3:06PM EST | 145.00 | 15.00 | 13.90 | 16.20 | 0.00 | - | - | 2 | 26.02% |
| WM230721C00150000 | 2023-01-27 1:45PM EST | 150.00 | 10.30 | 10.50 | 12.90 | 0.00 | - | 2 | 3 | 24.93% |
| WM230721C00155000 | 2023-01-31 2:16PM EST | 155.00 | 8.40 | 8.20 | 9.50 | -0.30 | -3.45% | 26 | 196 | 22.80% |
| WM230721C00160000 | 2023-01-31 11:14AM EST | 160.00 | 5.40 | 5.60 | 6.80 | -0.10 | -1.82% | 1 | 89 | 21.41% |
| WM230721C00165000 | 2023-01-31 12:52PM EST | 165.00 | 3.50 | 3.60 | 4.30 | -0.25 | -6.67% | 1 | 73 | 19.40% |
| WM230721C00170000 | 2023-01-31 3:50PM EST | 170.00 | 2.40 | 2.20 | 3.00 | +0.15 | +6.67% | 3 | 81 | 19.31% |
| WM230721C00175000 | 2023-01-31 1:28PM EST | 175.00 | 1.32 | 1.20 | 1.60 | +0.02 | +1.54% | 1 | 109 | 17.66% |
| WM230721C00180000 | 2023-01-26 10:37AM EST | 180.00 | 0.65 | 0.15 | 2.45 | 0.00 | - | 4 | 40 | 23.33% |
| WM230721C00185000 | 2022-12-02 3:28PM EST | 185.00 | 5.70 | 1.40 | 2.80 | 0.00 | - | 3 | 9 | 27.11% |
| WM230721C00190000 | 2023-01-18 10:39AM EST | 190.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 42 | 36 | 27.89% |
| WM230721C00195000 | 2023-01-13 11:18AM EST | 195.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| WM230721C00200000 | 2023-01-17 2:50PM EST | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 6.25% |
| WM230721C00220000 | 2022-11-23 2:16PM EST | 220.00 | 2.10 | 0.00 | 0.80 | 0.00 | - | - | 1 | 31.09% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230721P00090000 | 2023-01-10 12:44PM EST | 90.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | - | 3 | 51.69% |
| WM230721P00100000 | 2023-01-12 12:10PM EST | 100.00 | 0.65 | 0.00 | 2.30 | 0.00 | - | 1 | 7 | 51.83% |
| WM230721P00110000 | 2023-01-17 2:48PM EST | 110.00 | 1.00 | 0.20 | 2.20 | 0.00 | - | - | 5 | 42.31% |
| WM230721P00115000 | 2023-01-20 9:30AM EST | 115.00 | 1.15 | 0.15 | 2.85 | 0.00 | - | 5 | 7 | 41.37% |
| WM230721P00120000 | 2023-01-27 11:53AM EST | 120.00 | 1.10 | 0.80 | 3.00 | 0.00 | - | 2 | 6 | 37.71% |
| WM230721P00125000 | 2023-01-26 1:22PM EST | 125.00 | 1.40 | 1.05 | 2.15 | 0.00 | - | 1 | 43 | 29.77% |
| WM230721P00130000 | 2023-01-25 3:42PM EST | 130.00 | 2.00 | 0.00 | 1.95 | 0.00 | - | 20 | 38 | 25.00% |
| WM230721P00135000 | 2023-01-31 1:28PM EST | 135.00 | 2.45 | 0.80 | 2.70 | -0.20 | -7.55% | 1 | 22 | 24.01% |
| WM230721P00140000 | 2023-01-31 1:28PM EST | 140.00 | 3.33 | 1.35 | 3.30 | -0.47 | -12.37% | 1 | 55 | 21.83% |
| WM230721P00145000 | 2023-01-31 2:56PM EST | 145.00 | 4.30 | 3.00 | 4.70 | -1.90 | -30.65% | 5 | 83 | 21.33% |
| WM230721P00150000 | 2023-01-30 3:00PM EST | 150.00 | 6.05 | 5.20 | 6.10 | 0.00 | - | 10 | 202 | 19.86% |
| WM230721P00155000 | 2023-01-25 2:16PM EST | 155.00 | 8.40 | 6.60 | 7.60 | 0.00 | - | 2 | 37 | 17.67% |
| WM230721P00160000 | 2022-12-30 1:25PM EST | 160.00 | 10.80 | 10.10 | 11.20 | 0.00 | - | 3 | 3 | 19.34% |
| WM230721P00165000 | 2023-01-12 2:54PM EST | 165.00 | 14.90 | 10.90 | 13.30 | 0.00 | - | 32 | 104 | 16.06% |
| WM230721P00170000 | 2023-01-26 1:59PM EST | 170.00 | 18.09 | 14.60 | 16.60 | 0.00 | - | 2 | 137 | 14.00% |
| WM230721P00175000 | 2022-11-28 3:44PM EST | 175.00 | 15.80 | 18.20 | 19.80 | 0.00 | - | - | 8 | 0.00% |
| WM230721P00180000 | 2022-12-02 12:52PM EST | 180.00 | 15.00 | 22.60 | 24.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
