Australia markets closed

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.61+0.11 (+0.07%)
At close: 04:00PM EST
153.06 +0.45 (+0.29%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240119C000750002022-02-01 9:30AM EST75.0076.900.000.000.00--20.00%
WM240119C000800002022-11-28 10:07AM EST80.0086.0078.6083.400.00-1075.31%
WM240119C000850002022-08-11 9:45AM EST85.0086.5088.6092.800.00-17115.22%
WM240119C000900002022-08-04 9:21AM EST90.0080.0078.0083.000.00-1693.01%
WM240119C000950002022-11-18 10:01AM EST95.0069.3567.5072.500.00-1271.69%
WM240119C001000002022-10-19 8:30AM EST100.0065.600.000.000.00-1160.00%
WM240119C001050002022-10-25 11:42AM EST105.0063.7961.8065.400.00-1370.61%
WM240119C001100002023-01-26 3:09PM EST110.0047.6045.1048.500.00-2540.29%
WM240119C001150002023-01-19 11:33AM EST115.0042.5040.9043.900.00-4437.67%
WM240119C001200002022-03-25 1:48PM EST120.0043.8045.0046.900.00-1350.10%
WM240119C001250002022-11-22 1:55PM EST125.0045.5038.4042.200.00-1448.33%
WM240119C001300002023-01-10 9:55AM EST130.0030.0029.1031.00-2.30-7.12%11931.45%
WM240119C001350002022-12-30 11:33AM EST135.0031.3025.5027.500.00-11730.65%
WM240119C001400002023-01-10 10:14AM EST140.0025.4021.5023.000.00-25027.68%
WM240119C001450002023-01-25 10:42AM EST145.0018.8918.5020.400.00-15827.91%
WM240119C001500002023-01-26 3:03PM EST150.0015.8015.1017.900.00-14827.86%
WM240119C001550002023-01-27 3:25PM EST155.0012.8812.4014.40+0.18+1.42%178225.75%
WM240119C001600002023-01-27 10:39AM EST160.009.809.9011.50-0.97-9.01%2210024.26%
WM240119C001650002023-01-27 10:09AM EST165.006.907.709.10-0.60-8.00%1170323.16%
WM240119C001700002023-01-27 12:08PM EST170.005.906.006.60-0.30-4.84%351221.38%
WM240119C001750002023-01-27 12:25PM EST175.004.404.505.60-0.72-14.06%171721.83%
WM240119C001800002023-01-27 10:08AM EST180.003.303.304.10-0.50-13.16%215620.89%
WM240119C001850002023-01-26 12:42PM EST185.002.601.903.60-0.20-7.14%24421.66%
WM240119C001900002023-01-27 10:25AM EST190.001.901.402.90-0.40-17.39%258521.69%
WM240119C001950002023-01-27 9:30AM EST195.001.501.351.75-0.30-16.67%257119.99%
WM240119C002000002023-01-24 2:01PM EST200.001.000.951.700.00-763121.23%
WM240119C002100002023-01-27 9:31AM EST210.000.700.201.70-0.04-5.41%260623.85%
WM240119C002200002022-12-15 12:04PM EST220.001.700.401.100.00-1338023.78%
WM240119C002300002023-01-26 11:15AM EST230.000.400.000.550.00-12222.67%
WM240119C002400002022-12-16 2:31PM EST240.000.640.001.000.00-21727.37%
WM240119C002500002022-12-13 10:41AM EST250.000.360.000.500.00-15325.83%
WM240119C002600002022-11-23 12:47PM EST260.000.450.004.400.00-21343.63%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240119P000750002023-01-19 10:03AM EST75.000.500.100.400.00-14537.31%
WM240119P000800002022-12-29 1:19PM EST80.000.600.100.900.00-2939.82%
WM240119P000850002023-01-19 10:46AM EST85.000.800.151.000.00-214337.39%
WM240119P000900002023-01-10 11:18AM EST90.001.200.251.400.00-23136.99%
WM240119P000950002022-09-27 12:21PM EST95.001.970.902.400.00-2938.95%
WM240119P001000002023-01-20 11:39AM EST100.001.300.501.950.00-105833.59%
WM240119P001050002023-01-26 3:43PM EST105.001.451.202.000.00-56430.73%
WM240119P001100002023-01-26 3:42PM EST110.001.701.602.200.00-230528.54%
WM240119P001150002023-01-26 3:41PM EST115.002.152.102.450.00-254226.49%
WM240119P001200002023-01-24 11:51AM EST120.002.952.403.400.00-27426.45%
WM240119P001250002023-01-26 9:46AM EST125.003.302.754.900.00-416127.20%
WM240119P001300002023-01-26 9:44AM EST130.004.303.504.200.00-315622.28%
WM240119P001350002023-01-27 11:04AM EST135.004.904.605.90-0.10-2.00%510122.72%
WM240119P001400002023-01-27 10:08AM EST140.005.105.506.10-1.10-17.74%1325119.66%
WM240119P001450002023-01-25 1:20PM EST145.007.565.107.900.00-2013019.32%
WM240119P001500002023-01-27 10:07AM EST150.008.308.409.10-1.03-11.04%1138517.40%
WM240119P001550002023-01-27 3:31PM EST155.0011.3510.3012.30-0.25-2.16%1110318.30%
WM240119P001600002023-01-26 2:44PM EST160.0013.1012.5015.100.00-24317.93%
WM240119P001650002022-12-30 1:49PM EST165.0016.7015.3018.500.00-229518.01%
WM240119P001700002023-01-23 3:47PM EST170.0019.9018.5021.300.00-220516.37%
WM240119P001750002023-01-23 3:47PM EST175.0024.1022.8025.900.00-227917.69%
WM240119P001800002022-12-06 12:20PM EST180.0020.2025.5029.100.00-11515.26%
WM240119P001850002022-12-05 11:40AM EST185.0021.5026.5030.000.00-6510.00%
WM240119P001900002022-11-30 12:32PM EST190.0028.5032.0035.100.00-280.00%
WM240119P001950002022-12-01 2:39PM EST195.0028.6037.0040.500.00-210.00%
WM240119P002000002023-01-04 3:29PM EST200.0041.1045.5049.600.00-451722.90%
WM240119P002100002023-01-04 3:29PM EST210.0051.1055.3059.800.00-451526.26%
WM240119P002200002022-09-09 1:40PM EST220.0047.1662.6066.900.00-1000.00%
WM240119P002300002022-11-23 12:47PM EST230.0066.9168.8073.000.00-200.00%