Australia markets closed

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
163.22-2.00 (-1.21%)
At close: 04:00PM EDT
162.01 -1.21 (-0.74%)
Pre-market: 07:45AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240119C000750002022-02-01 10:30AM EDT75.0076.900.000.000.00--20.00%
WM240119C000850002022-08-11 10:45AM EDT85.0086.5088.6092.800.00-1775.24%
WM240119C000900002022-08-04 10:21AM EDT90.0080.0078.0083.000.00-1656.25%
WM240119C000950002021-12-30 10:30AM EDT95.0073.5053.3056.500.00-120.00%
WM240119C001000002022-03-03 2:26PM EDT100.0055.4061.0065.500.00-11733.31%
WM240119C001050002022-04-11 9:30AM EDT105.0065.500.000.000.00-120.00%
WM240119C001100002022-06-13 9:47AM EDT110.0045.9043.8047.700.00-170.00%
WM240119C001150002022-01-25 12:57PM EDT115.0038.0032.5035.100.00-110.00%
WM240119C001200002022-03-25 2:48PM EDT120.0043.8045.0046.900.00-1327.13%
WM240119C001250002022-08-03 1:13PM EDT125.0047.5050.3053.000.00-1546.52%
WM240119C001300002022-09-13 11:54AM EDT130.0050.600.000.000.00-3160.00%
WM240119C001350002022-06-15 11:53AM EDT135.0026.0028.0031.000.00-111517.58%
WM240119C001400002022-09-23 2:57PM EDT140.0036.000.000.000.00-19460.00%
WM240119C001450002022-09-09 3:05PM EDT145.0039.200.000.000.00-2960.00%
WM240119C001500002022-09-27 11:23AM EDT150.0029.700.000.000.00-1440.00%
WM240119C001550002022-09-23 10:36AM EDT155.0027.800.000.000.00-26260.00%
WM240119C001600002022-09-01 10:05AM EDT160.0026.000.000.000.00-1290.00%
WM240119C001650002022-09-22 1:55PM EDT165.0022.300.000.000.00-1940.20%
WM240119C001700002022-09-27 11:50AM EDT170.0018.280.000.000.00-293290.78%
WM240119C001750002022-09-27 11:43AM EDT175.0015.420.000.000.00-62531.56%
WM240119C001800002022-09-27 9:33AM EDT180.0014.000.000.000.00-1601.56%
WM240119C001850002022-09-23 12:55PM EDT185.0012.350.000.000.00-6203.13%
WM240119C001900002022-09-23 3:43PM EDT190.0010.200.000.000.00-824633.13%
WM240119C001950002022-09-26 3:52PM EDT195.009.200.000.000.00-2005313.13%
WM240119C002000002022-09-23 10:39AM EDT200.007.900.000.000.00-244593.13%
WM240119C002100002022-09-27 12:49PM EDT210.004.900.000.000.00-26416.25%
WM240119C002200002022-09-27 12:45PM EDT220.003.300.000.000.00-223536.25%
WM240119C002300002022-08-31 11:31AM EDT230.002.750.000.000.00-1226.25%
WM240119C002400002022-08-29 11:45AM EDT240.002.350.000.000.00-5166.25%
WM240119C002500002022-09-14 3:22PM EDT250.001.350.000.000.00-2366.25%
WM240119C002600002022-08-31 1:44PM EDT260.000.750.000.000.00-396.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240119P000750002022-08-22 1:05PM EDT75.000.610.251.900.00-84446.84%
WM240119P000800002022-09-15 3:56PM EDT80.000.800.000.000.00-1812.50%
WM240119P000850002022-09-23 2:20PM EDT85.001.250.000.000.00-1912.50%
WM240119P000900002022-08-31 11:22AM EDT90.001.050.000.000.00-11812.50%
WM240119P000950002022-09-27 1:21PM EDT95.001.970.000.000.00-2912.50%
WM240119P001000002022-09-27 2:36PM EDT100.002.300.000.000.00-1286.25%
WM240119P001050002022-09-23 10:55AM EDT105.002.400.000.000.00-2466.25%
WM240119P001100002022-09-23 1:35PM EDT110.002.900.000.000.00-232766.25%
WM240119P001150002022-09-23 2:20PM EDT115.003.460.000.000.00-346.25%
WM240119P001200002022-09-22 11:29AM EDT120.003.680.000.000.00-1226.25%
WM240119P001250002022-09-23 2:20PM EDT125.004.760.000.000.00-3126.25%
WM240119P001300002022-09-19 10:52AM EDT130.004.800.000.000.00-24503.13%
WM240119P001350002022-09-22 12:38PM EDT135.005.600.000.000.00-4343.13%
WM240119P001400002022-09-23 10:07AM EDT140.007.200.000.000.00-2643.13%
WM240119P001450002022-09-19 11:51AM EDT145.007.500.000.000.00-21273.13%
WM240119P001500002022-09-21 3:10PM EDT150.008.000.000.000.00-42841.56%
WM240119P001550002022-09-23 12:54PM EDT155.0012.000.000.000.00-10540.78%
WM240119P001600002022-09-20 1:11PM EDT160.0011.200.000.000.00-6260.39%
WM240119P001650002022-09-19 11:49AM EDT165.0013.400.000.000.00-521190.00%
WM240119P001700002022-09-27 12:45PM EDT170.0018.300.000.000.00-1470.00%
WM240119P001750002022-09-27 3:13PM EDT175.0021.010.000.000.00-12180.00%
WM240119P001800002022-09-23 3:50PM EDT180.0022.500.000.000.00-140.00%
WM240119P001850002022-09-23 10:38AM EDT185.0026.000.000.000.00-45490.00%
WM240119P001900002022-09-23 10:38AM EDT190.0029.300.000.000.00-280.00%
WM240119P001950002022-05-02 9:30AM EDT195.0038.800.000.000.00-110.00%
WM240119P002000002022-09-23 10:37AM EDT200.0036.700.000.000.00-15150.00%
WM240119P002100002022-09-27 12:52PM EDT210.0046.900.000.000.00-34150.00%
WM240119P002200002022-09-09 2:40PM EDT220.0047.160.000.000.00-1000.00%
WM240119P002300002022-08-16 1:53PM EDT230.0055.0056.5061.300.00-1000.00%