WM - Waste Management, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230721C00110000 | 2023-04-27 11:46AM EDT | 110.00 | 50.90 | 51.00 | 52.00 | 0.00 | - | - | 0 | 0.00% |
| WM230721C00115000 | 2023-01-13 1:12PM EDT | 115.00 | 41.00 | 39.70 | 42.20 | 0.00 | - | - | 1 | 0.00% |
| WM230721C00125000 | 2023-04-27 10:50AM EDT | 125.00 | 36.20 | 36.20 | 37.00 | 0.00 | - | - | 0 | 0.00% |
| WM230721C00135000 | 2023-02-02 1:20PM EDT | 135.00 | 20.00 | 18.30 | 18.80 | 0.00 | - | - | 1 | 0.00% |
| WM230721C00140000 | 2023-05-26 1:51PM EDT | 140.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WM230721C00145000 | 2023-04-12 11:05AM EDT | 145.00 | 21.95 | 23.00 | 26.10 | 0.00 | - | 1 | 5 | 54.36% |
| WM230721C00150000 | 2023-05-18 9:33AM EDT | 150.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM230721C00155000 | 2023-05-26 11:27AM EDT | 155.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM230721C00160000 | 2023-06-02 10:49AM EDT | 160.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| WM230721C00165000 | 2023-06-02 3:29PM EDT | 165.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.03% |
| WM230721C00170000 | 2023-06-02 3:31PM EDT | 170.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| WM230721C00175000 | 2023-06-02 1:09PM EDT | 175.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| WM230721C00180000 | 2023-05-31 12:24PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM230721C00185000 | 2023-05-25 9:45AM EDT | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM230721C00190000 | 2023-05-05 9:30AM EDT | 190.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 37 | 21.92% |
| WM230721C00195000 | 2023-01-13 12:18PM EDT | 195.00 | 0.52 | 0.00 | 0.40 | 0.00 | - | 1 | 59 | 28.61% |
| WM230721C00200000 | 2023-04-26 2:40PM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 79 | 26.86% |
| WM230721C00210000 | 2023-05-04 2:31PM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 32.42% |
| WM230721C00220000 | 2022-11-23 3:16PM EDT | 220.00 | 2.10 | 0.00 | 0.80 | 0.00 | - | - | 1 | 50.22% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230721P00080000 | 2023-03-08 12:52PM EDT | 80.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 10 | 102.05% |
| WM230721P00090000 | 2023-01-10 1:44PM EDT | 90.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | - | 3 | 77.54% |
| WM230721P00100000 | 2023-01-12 1:10PM EDT | 100.00 | 0.65 | 0.05 | 0.55 | 0.00 | - | 1 | 7 | 70.90% |
| WM230721P00110000 | 2023-03-16 3:45PM EDT | 110.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 5 | 0 | 50.00% |
| WM230721P00115000 | 2023-02-09 1:17PM EDT | 115.00 | 0.75 | 0.35 | 0.90 | 0.00 | - | 7 | 13 | 61.06% |
| WM230721P00120000 | 2023-03-22 10:33AM EDT | 120.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 3 | 17 | 46.39% |
| WM230721P00125000 | 2023-05-26 1:43PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WM230721P00130000 | 2023-04-27 9:56AM EDT | 130.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 100 | 145 | 37.45% |
| WM230721P00135000 | 2023-05-25 12:30PM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WM230721P00140000 | 2023-06-02 1:06PM EDT | 140.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WM230721P00145000 | 2023-06-02 1:06PM EDT | 145.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM230721P00150000 | 2023-06-02 11:01AM EDT | 150.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM230721P00155000 | 2023-06-02 12:46PM EDT | 155.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WM230721P00160000 | 2023-06-02 2:46PM EDT | 160.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| WM230721P00165000 | 2023-06-02 11:37AM EDT | 165.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| WM230721P00170000 | 2023-06-01 9:30AM EDT | 170.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WM230721P00175000 | 2023-05-08 10:35AM EDT | 175.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| WM230721P00180000 | 2023-05-16 10:58AM EDT | 180.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WM230721P00185000 | 2023-05-08 1:01PM EDT | 185.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WM230721P00190000 | 2023-05-12 1:59PM EDT | 190.00 | 21.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.