Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240119C00085000 | 2021-12-21 11:40AM EST | 85.00 | 76.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240119C00090000 | 2021-10-21 1:10PM EST | 90.00 | 72.20 | 72.00 | 77.00 | 0.00 | - | - | 5 | 51.72% |
| WM240119C00095000 | 2021-12-30 9:30AM EST | 95.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240119C00100000 | 2022-01-20 1:01PM EST | 100.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WM240119C00110000 | 2021-12-27 1:02PM EST | 110.00 | 57.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WM240119C00115000 | 2022-01-18 12:13AM EST | 115.00 | 46.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WM240119C00125000 | 2022-01-14 9:59AM EST | 125.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240119C00130000 | 2022-01-10 11:19AM EST | 130.00 | 38.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WM240119C00135000 | 2022-01-06 2:26PM EST | 135.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WM240119C00140000 | 2022-01-20 12:42PM EST | 140.00 | 27.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240119C00145000 | 2022-01-18 3:44PM EST | 145.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240119C00150000 | 2022-01-20 2:16PM EST | 150.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WM240119C00155000 | 2022-01-13 1:34PM EST | 155.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| WM240119C00160000 | 2021-12-27 9:30AM EST | 160.00 | 19.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| WM240119C00165000 | 2022-01-19 12:10PM EST | 165.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WM240119C00170000 | 2022-01-10 9:57AM EST | 170.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WM240119C00175000 | 2022-01-20 12:18PM EST | 175.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| WM240119C00180000 | 2022-01-20 12:18PM EST | 180.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| WM240119C00185000 | 2021-12-30 9:51AM EST | 185.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WM240119C00190000 | 2021-12-03 10:07AM EST | 190.00 | 12.50 | 9.00 | 14.00 | 0.00 | - | 6 | 23 | 30.01% |
| WM240119C00195000 | 2021-12-31 11:57AM EST | 195.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| WM240119C00200000 | 2022-01-20 3:05PM EST | 200.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| WM240119C00210000 | 2022-01-12 12:16PM EST | 210.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM240119C00220000 | 2022-01-19 10:53AM EST | 220.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM240119C00230000 | 2022-01-04 9:30AM EST | 230.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM240119C00240000 | 2022-01-06 3:28PM EST | 240.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240119P00075000 | 2021-12-27 9:42AM EST | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WM240119P00080000 | 2021-11-16 11:21AM EST | 80.00 | 2.06 | 0.00 | 4.00 | 0.00 | - | 1 | 3 | 40.69% |
| WM240119P00085000 | 2021-11-16 11:24AM EST | 85.00 | 2.25 | 0.25 | 4.10 | 0.00 | - | - | 1 | 37.92% |
| WM240119P00090000 | 2022-01-12 9:30AM EST | 90.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WM240119P00095000 | 2021-12-15 3:06PM EST | 95.00 | 3.40 | 2.40 | 5.50 | 0.00 | - | 4 | 4 | 35.74% |
| WM240119P00100000 | 2022-01-03 11:38AM EST | 100.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WM240119P00105000 | 2021-10-22 12:46PM EST | 105.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WM240119P00110000 | 2021-10-20 11:51AM EST | 110.00 | 5.50 | 3.10 | 6.30 | 0.00 | - | - | 4 | 29.17% |
| WM240119P00115000 | 2021-11-10 6:55AM EST | 115.00 | 6.00 | 4.50 | 9.00 | 0.00 | - | 2 | 3 | 31.28% |
| WM240119P00130000 | 2021-11-11 11:52AM EST | 130.00 | 9.36 | 8.00 | 12.50 | 0.00 | - | - | 1 | 28.08% |
| WM240119P00135000 | 2021-11-29 11:02AM EST | 135.00 | 10.85 | 7.00 | 11.80 | 0.00 | - | 1 | 2 | 24.26% |
| WM240119P00150000 | 2021-12-23 1:27PM EST | 150.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| WM240119P00155000 | 2021-12-16 10:25AM EST | 155.00 | 18.03 | 17.20 | 21.80 | 0.00 | - | 1 | 17 | 24.20% |
| WM240119P00165000 | 2021-12-31 10:34AM EST | 165.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WM240119P00180000 | 2021-11-02 8:56AM EST | 180.00 | 32.35 | 30.50 | 34.90 | 0.00 | - | 2 | 0 | 19.86% |
| WM240119P00190000 | 2021-12-03 10:55AM EST | 190.00 | 39.63 | 32.50 | 37.50 | 0.00 | - | 2 | 5 | 10.30% |
© 2022 Yahoo. All rights reserved.
