Australia markets close in 4 hours 11 minutes

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.73+1.63 (+1.06%)
At close: 04:00PM EST
153.20 -1.53 (-0.99%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM230721C001150002023-01-13 12:12PM EST115.0041.0039.4043.600.00--145.98%
WM230721C001400002023-01-27 2:50PM EST140.0018.0018.4020.200.00-51628.25%
WM230721C001450002023-01-12 3:06PM EST145.0015.0013.9016.200.00--226.02%
WM230721C001500002023-01-27 1:45PM EST150.0010.3010.5012.900.00-2324.93%
WM230721C001550002023-01-31 2:16PM EST155.008.408.209.50-0.30-3.45%2619622.80%
WM230721C001600002023-01-31 11:14AM EST160.005.405.606.80-0.10-1.82%18921.41%
WM230721C001650002023-01-31 12:52PM EST165.003.503.604.30-0.25-6.67%17319.40%
WM230721C001700002023-01-31 3:50PM EST170.002.402.203.00+0.15+6.67%38119.31%
WM230721C001750002023-01-31 1:28PM EST175.001.321.201.60+0.02+1.54%110917.66%
WM230721C001800002023-01-26 10:37AM EST180.000.650.152.450.00-44023.33%
WM230721C001850002022-12-02 3:28PM EST185.005.701.402.800.00-3927.11%
WM230721C001900002023-01-18 10:39AM EST190.000.550.002.350.00-423627.89%
WM230721C001950002023-01-13 11:18AM EST195.000.520.000.000.00-1596.25%
WM230721C002000002023-01-17 2:50PM EST200.000.350.000.000.00-5796.25%
WM230721C002200002022-11-23 2:16PM EST220.002.100.000.800.00--131.09%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM230721P000900002023-01-10 12:44PM EST90.000.400.002.250.00--351.69%
WM230721P001000002023-01-12 12:10PM EST100.000.650.002.300.00-1751.83%
WM230721P001100002023-01-17 2:48PM EST110.001.000.202.200.00--542.31%
WM230721P001150002023-01-20 9:30AM EST115.001.150.152.850.00-5741.37%
WM230721P001200002023-01-27 11:53AM EST120.001.100.803.000.00-2637.71%
WM230721P001250002023-01-26 1:22PM EST125.001.401.052.150.00-14329.77%
WM230721P001300002023-01-25 3:42PM EST130.002.000.001.950.00-203825.00%
WM230721P001350002023-01-31 1:28PM EST135.002.450.802.70-0.20-7.55%12224.01%
WM230721P001400002023-01-31 1:28PM EST140.003.331.353.30-0.47-12.37%15521.83%
WM230721P001450002023-01-31 2:56PM EST145.004.303.004.70-1.90-30.65%58321.33%
WM230721P001500002023-01-30 3:00PM EST150.006.055.206.100.00-1020219.86%
WM230721P001550002023-01-25 2:16PM EST155.008.406.607.600.00-23717.67%
WM230721P001600002022-12-30 1:25PM EST160.0010.8010.1011.200.00-3319.34%
WM230721P001650002023-01-12 2:54PM EST165.0014.9010.9013.300.00-3210416.06%
WM230721P001700002023-01-26 1:59PM EST170.0018.0914.6016.600.00-213714.00%
WM230721P001750002022-11-28 3:44PM EST175.0015.8018.2019.800.00--80.00%
WM230721P001800002022-12-02 12:52PM EST180.0015.0022.6024.900.00-110.00%