Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240119C00075000 | 2022-02-01 9:30AM EST | 75.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| WM240119C00080000 | 2022-11-28 10:07AM EST | 80.00 | 86.00 | 78.60 | 83.40 | 0.00 | - | 1 | 0 | 0.00% |
| WM240119C00085000 | 2022-08-11 9:45AM EST | 85.00 | 86.50 | 88.60 | 92.80 | 0.00 | - | 1 | 7 | 149.39% |
| WM240119C00090000 | 2022-08-04 9:21AM EST | 90.00 | 80.00 | 78.00 | 83.00 | 0.00 | - | 1 | 6 | 0.00% |
| WM240119C00095000 | 2022-11-18 10:01AM EST | 95.00 | 69.35 | 67.50 | 72.50 | 0.00 | - | 1 | 2 | 0.00% |
| WM240119C00100000 | 2023-11-14 2:25PM EST | 100.00 | 71.20 | 73.20 | 74.90 | 0.00 | - | 2 | 6 | 92.38% |
| WM240119C00105000 | 2023-05-03 1:40PM EST | 105.00 | 66.00 | 61.30 | 63.80 | 0.00 | - | 1 | 4 | 0.00% |
| WM240119C00110000 | 2023-12-01 3:37PM EST | 110.00 | 64.20 | 63.20 | 65.00 | 0.00 | - | 1 | 6 | 79.54% |
| WM240119C00115000 | 2023-03-30 2:21PM EST | 115.00 | 50.00 | 52.20 | 55.90 | 0.00 | - | 1 | 5 | 0.00% |
| WM240119C00120000 | 2023-12-01 3:39PM EST | 120.00 | 54.40 | 53.30 | 55.00 | 0.00 | - | 1 | 16 | 67.46% |
| WM240119C00125000 | 2023-11-28 2:01PM EST | 125.00 | 45.01 | 48.10 | 50.20 | 0.00 | - | 1 | 3 | 61.23% |
| WM240119C00130000 | 2023-10-25 2:48PM EST | 130.00 | 35.25 | 41.60 | 43.20 | 0.00 | - | 5 | 0 | 0.00% |
| WM240119C00135000 | 2023-11-14 1:38PM EST | 135.00 | 37.35 | 38.60 | 40.20 | 0.00 | - | 1 | 22 | 52.52% |
| WM240119C00140000 | 2023-11-14 1:34PM EST | 140.00 | 32.55 | 33.50 | 35.20 | 0.00 | - | 1 | 55 | 54.33% |
| WM240119C00145000 | 2023-11-13 12:00PM EST | 145.00 | 28.29 | 28.50 | 30.50 | 0.00 | - | 1 | 38 | 50.13% |
| WM240119C00150000 | 2023-12-06 9:38AM EST | 150.00 | 23.80 | 24.30 | 25.40 | 0.00 | - | 1 | 192 | 42.71% |
| WM240119C00155000 | 2023-11-29 10:02AM EST | 155.00 | 15.05 | 19.40 | 20.30 | 0.00 | - | 1 | 422 | 35.39% |
| WM240119C00160000 | 2023-12-06 3:49PM EST | 160.00 | 14.61 | 14.70 | 15.50 | -0.59 | -3.88% | 1 | 1,324 | 29.90% |
| WM240119C00165000 | 2023-12-07 10:35AM EST | 165.00 | 9.80 | 10.10 | 10.40 | -0.09 | -0.91% | 1 | 1,059 | 22.32% |
| WM240119C00170000 | 2023-12-07 12:14PM EST | 170.00 | 5.90 | 5.90 | 6.20 | -0.40 | -6.35% | 12 | 1,616 | 18.27% |
| WM240119C00175000 | 2023-12-07 11:19AM EST | 175.00 | 2.62 | 2.75 | 2.90 | -0.40 | -13.25% | 49 | 1,987 | 15.27% |
| WM240119C00180000 | 2023-12-07 9:38AM EST | 180.00 | 0.82 | 0.80 | 0.95 | -0.15 | -15.46% | 5 | 1,649 | 13.32% |
| WM240119C00185000 | 2023-12-01 2:38PM EST | 185.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 12 | 299 | 12.79% |
| WM240119C00190000 | 2023-12-07 1:34PM EST | 190.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 117 | 758 | 15.04% |
| WM240119C00195000 | 2023-10-13 8:33AM EST | 195.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 556 | 23.54% |
| WM240119C00200000 | 2023-11-14 3:23PM EST | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 248 | 777 | 18.36% |
| WM240119C00210000 | 2023-11-27 2:52PM EST | 210.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 13 | 625 | 28.81% |
| WM240119C00220000 | 2023-11-21 11:57AM EST | 220.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 418 | 43.90% |
| WM240119C00230000 | 2023-05-16 9:20AM EST | 230.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 44.39% |
| WM240119C00240000 | 2023-02-03 2:46PM EST | 240.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 18 | 70.75% |
| WM240119C00250000 | 2023-08-02 9:02AM EST | 250.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 56 | 44.73% |
| WM240119C00260000 | 2023-08-02 9:02AM EST | 260.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 48.83% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240119P00075000 | 2023-08-25 11:42AM EST | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 81 | 92.19% |
| WM240119P00080000 | 2023-09-22 10:46AM EST | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 9 | 92.58% |
| WM240119P00085000 | 2023-10-03 10:59AM EST | 85.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 47 | 82.81% |
| WM240119P00090000 | 2023-07-24 1:14PM EST | 90.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 76.76% |
| WM240119P00095000 | 2022-09-27 12:21PM EST | 95.00 | 1.97 | 0.90 | 2.40 | 0.00 | - | 2 | 9 | 118.26% |
| WM240119P00100000 | 2023-10-19 1:18PM EST | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 67 | 65.23% |
| WM240119P00105000 | 2023-07-26 9:23AM EST | 105.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 10 | 60 | 69.63% |
| WM240119P00110000 | 2023-10-20 2:47PM EST | 110.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 302 | 57.03% |
| WM240119P00115000 | 2023-11-20 10:07AM EST | 115.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 9 | 402 | 56.15% |
| WM240119P00120000 | 2023-12-05 11:11AM EST | 120.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 43.16% |
| WM240119P00125000 | 2023-11-22 9:58AM EST | 125.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 1 | 191 | 44.92% |
| WM240119P00130000 | 2023-11-24 10:18AM EST | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 195 | 53.83% |
| WM240119P00135000 | 2023-12-04 11:10AM EST | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 162 | 48.05% |
| WM240119P00140000 | 2023-12-06 9:30AM EST | 140.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 536 | 39.50% |
| WM240119P00145000 | 2023-12-05 9:30AM EST | 145.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 498 | 36.82% |
| WM240119P00150000 | 2023-12-06 3:55PM EST | 150.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 1 | 1,155 | 22.27% |
| WM240119P00155000 | 2023-12-05 12:38PM EST | 155.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 341 | 20.63% |
| WM240119P00160000 | 2023-12-06 11:05AM EST | 160.00 | 0.44 | 0.35 | 0.45 | 0.00 | - | 15 | 1,060 | 17.55% |
| WM240119P00165000 | 2023-12-07 9:30AM EST | 165.00 | 0.80 | 0.70 | 0.80 | +0.12 | +17.65% | 1 | 917 | 14.89% |
| WM240119P00170000 | 2023-12-07 1:31PM EST | 170.00 | 1.62 | 1.45 | 1.60 | -0.03 | -1.82% | 20 | 545 | 12.48% |
| WM240119P00175000 | 2023-12-06 3:46PM EST | 175.00 | 3.10 | 3.20 | 3.50 | 0.00 | - | 17 | 107 | 10.65% |
| WM240119P00180000 | 2023-10-30 11:39AM EST | 180.00 | 17.01 | 9.60 | 12.40 | 0.00 | - | 5 | 50 | 35.36% |
| WM240119P00185000 | 2023-10-02 2:11PM EST | 185.00 | 33.00 | 20.80 | 21.60 | 0.00 | - | 21 | 45 | 59.03% |
| WM240119P00190000 | 2023-09-27 2:48PM EST | 190.00 | 35.66 | 28.10 | 29.20 | 0.00 | - | 2 | 0 | 76.43% |
| WM240119P00195000 | 2023-09-27 2:48PM EST | 195.00 | 40.38 | 33.10 | 34.50 | 0.00 | - | 3 | 1 | 83.56% |
| WM240119P00200000 | 2023-10-11 2:40PM EST | 200.00 | 43.45 | 26.00 | 30.80 | 0.00 | - | 15 | 0 | 52.18% |
| WM240119P00210000 | 2023-10-18 2:30PM EST | 210.00 | 51.36 | 38.00 | 41.70 | 0.00 | - | 13 | 2 | 56.04% |
| WM240119P00220000 | 2023-10-11 2:40PM EST | 220.00 | 63.47 | 46.30 | 50.50 | 0.00 | - | 32 | 0 | 53.59% |
| WM240119P00230000 | 2022-11-23 12:47PM EST | 230.00 | 66.91 | 68.80 | 73.00 | 0.00 | - | 2 | 0 | 129.41% |
© 2023 Yahoo. All rights reserved.