WM - Waste Management, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240119C00075000 | 2022-02-01 10:30AM EDT | 75.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| WM240119C00080000 | 2022-11-28 11:07AM EDT | 80.00 | 86.00 | 78.60 | 83.40 | 0.00 | - | 1 | 0 | 48.85% |
| WM240119C00085000 | 2022-08-11 10:45AM EDT | 85.00 | 86.50 | 88.60 | 92.80 | 0.00 | - | 1 | 7 | 109.34% |
| WM240119C00090000 | 2022-08-04 10:21AM EDT | 90.00 | 80.00 | 78.00 | 83.00 | 0.00 | - | 1 | 6 | 82.23% |
| WM240119C00095000 | 2022-11-18 11:01AM EDT | 95.00 | 69.35 | 67.50 | 72.50 | 0.00 | - | 1 | 2 | 51.15% |
| WM240119C00100000 | 2023-03-10 4:17PM EDT | 100.00 | 53.15 | 64.60 | 67.70 | 0.00 | - | 1 | 14 | 53.22% |
| WM240119C00105000 | 2023-05-03 2:40PM EDT | 105.00 | 66.00 | 58.50 | 61.80 | 0.00 | - | 1 | 4 | 51.93% |
| WM240119C00110000 | 2023-01-26 4:09PM EDT | 110.00 | 47.60 | 43.10 | 47.20 | 0.00 | - | 2 | 5 | 0.00% |
| WM240119C00115000 | 2023-03-30 3:21PM EDT | 115.00 | 50.00 | 52.20 | 55.90 | 0.00 | - | 1 | 5 | 51.75% |
| WM240119C00120000 | 2023-05-11 3:50PM EDT | 120.00 | 53.25 | 45.70 | 47.10 | 0.00 | - | 1 | 18 | 40.96% |
| WM240119C00125000 | 2022-11-22 2:55PM EDT | 125.00 | 45.50 | 38.40 | 42.20 | 0.00 | - | 1 | 4 | 37.46% |
| WM240119C00130000 | 2023-04-12 1:59PM EDT | 130.00 | 40.90 | 42.80 | 44.60 | 0.00 | - | 1 | 21 | 51.54% |
| WM240119C00135000 | 2023-04-25 11:20AM EDT | 135.00 | 36.96 | 31.80 | 32.40 | 0.00 | - | 1 | 16 | 30.57% |
| WM240119C00140000 | 2023-04-10 12:40PM EDT | 140.00 | 30.22 | 35.40 | 36.10 | 0.00 | - | 1 | 45 | 47.86% |
| WM240119C00145000 | 2023-05-17 10:26AM EDT | 145.00 | 27.70 | 24.30 | 24.70 | 0.00 | - | 1 | 36 | 28.71% |
| WM240119C00150000 | 2023-04-28 11:22AM EDT | 150.00 | 23.10 | 19.20 | 19.70 | 0.00 | - | 2 | 166 | 24.62% |
| WM240119C00155000 | 2023-05-22 11:45AM EDT | 155.00 | 17.60 | 16.60 | 16.90 | 0.00 | - | 1 | 431 | 24.95% |
| WM240119C00160000 | 2023-05-30 3:10PM EDT | 160.00 | 12.87 | 13.20 | 13.50 | 0.00 | - | 1 | 882 | 23.44% |
| WM240119C00165000 | 2023-05-30 3:53PM EDT | 165.00 | 10.00 | 10.20 | 10.50 | 0.00 | - | 1 | 732 | 22.16% |
| WM240119C00170000 | 2023-05-31 3:54PM EDT | 170.00 | 7.30 | 7.60 | 7.90 | 0.00 | - | 3 | 654 | 21.01% |
| WM240119C00175000 | 2023-06-01 12:16PM EDT | 175.00 | 5.40 | 5.50 | 5.80 | +0.03 | +0.56% | 1 | 804 | 20.13% |
| WM240119C00180000 | 2023-06-01 2:16PM EDT | 180.00 | 3.80 | 3.80 | 4.30 | 0.00 | - | 4 | 295 | 19.78% |
| WM240119C00185000 | 2023-05-30 3:51PM EDT | 185.00 | 2.69 | 2.45 | 2.85 | 0.00 | - | 1 | 120 | 18.78% |
| WM240119C00190000 | 2023-05-26 3:03PM EDT | 190.00 | 1.78 | 1.70 | 1.90 | 0.00 | - | 2 | 697 | 18.24% |
| WM240119C00195000 | 2023-05-22 1:50PM EDT | 195.00 | 1.35 | 1.10 | 1.25 | -0.20 | -12.90% | 1 | 586 | 17.87% |
| WM240119C00200000 | 2023-05-26 3:00PM EDT | 200.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 3 | 637 | 17.81% |
| WM240119C00210000 | 2023-05-31 11:25AM EDT | 210.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 2 | 636 | 23.93% |
| WM240119C00220000 | 2023-05-25 10:23AM EDT | 220.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 4 | 416 | 25.07% |
| WM240119C00230000 | 2023-05-16 10:20AM EDT | 230.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 22.88% |
| WM240119C00240000 | 2023-02-03 3:46PM EDT | 240.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 18 | 42.84% |
| WM240119C00250000 | 2023-04-19 9:30AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| WM240119C00260000 | 2023-02-28 10:46AM EDT | 260.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 16 | 30.29% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240119P00075000 | 2023-04-13 2:34PM EDT | 75.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 73 | 42.77% |
| WM240119P00080000 | 2023-04-26 1:57PM EDT | 80.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 12 | 42.43% |
| WM240119P00085000 | 2023-05-11 11:45AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| WM240119P00090000 | 2023-04-20 10:42AM EDT | 90.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 33 | 37.06% |
| WM240119P00095000 | 2022-09-27 1:21PM EDT | 95.00 | 1.97 | 0.90 | 2.40 | 0.00 | - | 2 | 9 | 52.39% |
| WM240119P00100000 | 2023-05-25 3:51PM EDT | 100.00 | 0.47 | 0.00 | 1.25 | 0.00 | - | 20 | 102 | 41.02% |
| WM240119P00105000 | 2023-04-27 3:08PM EDT | 105.00 | 0.65 | 0.40 | 0.75 | 0.00 | - | 10 | 56 | 33.62% |
| WM240119P00110000 | 2023-04-28 10:17AM EDT | 110.00 | 0.75 | 0.50 | 0.85 | 0.00 | - | 2 | 304 | 31.43% |
| WM240119P00115000 | 2023-05-30 11:09AM EDT | 115.00 | 0.90 | 0.75 | 0.95 | 0.00 | - | 26 | 162 | 29.19% |
| WM240119P00120000 | 2023-05-24 1:40PM EDT | 120.00 | 1.14 | 0.95 | 1.15 | 0.00 | - | 2 | 89 | 27.50% |
| WM240119P00125000 | 2023-05-25 3:51PM EDT | 125.00 | 1.67 | 1.25 | 1.50 | 0.00 | - | 20 | 194 | 26.37% |
| WM240119P00130000 | 2023-05-31 1:28PM EDT | 130.00 | 1.84 | 1.55 | 1.80 | 0.00 | - | 1 | 192 | 24.65% |
| WM240119P00135000 | 2023-06-01 10:14AM EDT | 135.00 | 2.25 | 2.10 | 2.35 | -0.10 | -4.26% | 3 | 140 | 23.60% |
| WM240119P00140000 | 2023-05-22 12:41PM EDT | 140.00 | 2.85 | 2.65 | 2.85 | 0.00 | - | 68 | 289 | 21.95% |
| WM240119P00145000 | 2023-05-30 2:34PM EDT | 145.00 | 3.85 | 3.30 | 3.60 | 0.00 | - | 2 | 189 | 20.65% |
| WM240119P00150000 | 2023-05-25 12:13PM EDT | 150.00 | 5.30 | 4.20 | 4.60 | 0.00 | - | 20 | 449 | 19.46% |
| WM240119P00155000 | 2023-05-17 1:40PM EDT | 155.00 | 4.80 | 5.40 | 5.70 | 0.00 | - | 20 | 202 | 17.94% |
| WM240119P00160000 | 2023-05-24 12:46PM EDT | 160.00 | 7.70 | 6.60 | 7.20 | 0.00 | - | 38 | 78 | 16.60% |
| WM240119P00165000 | 2023-05-30 9:30AM EDT | 165.00 | 10.00 | 8.80 | 9.20 | 0.00 | - | 1 | 343 | 15.44% |
| WM240119P00170000 | 2023-05-30 3:14PM EDT | 170.00 | 12.40 | 11.20 | 11.60 | 0.00 | - | 10 | 234 | 14.08% |
| WM240119P00175000 | 2023-05-25 3:16PM EDT | 175.00 | 15.58 | 13.90 | 14.60 | 0.00 | - | 4 | 398 | 12.73% |
| WM240119P00180000 | 2023-05-01 12:11PM EDT | 180.00 | 15.50 | 18.60 | 20.20 | 0.00 | - | 15 | 27 | 16.77% |
| WM240119P00185000 | 2023-05-01 12:11PM EDT | 185.00 | 19.00 | 23.00 | 24.50 | 0.00 | - | 97 | 129 | 17.33% |
| WM240119P00190000 | 2022-11-30 1:32PM EDT | 190.00 | 28.50 | 32.00 | 35.10 | 0.00 | - | 2 | 8 | 32.88% |
| WM240119P00195000 | 2022-12-01 3:39PM EDT | 195.00 | 28.60 | 37.00 | 40.50 | 0.00 | - | 2 | 1 | 36.20% |
| WM240119P00200000 | 2023-05-12 2:08PM EDT | 200.00 | 31.55 | 35.80 | 39.30 | 0.00 | - | 29 | 15 | 22.77% |
| WM240119P00210000 | 2023-05-12 2:08PM EDT | 210.00 | 41.49 | 45.90 | 49.10 | 0.00 | - | 45 | 17 | 25.54% |
| WM240119P00220000 | 2022-09-09 2:40PM EDT | 220.00 | 47.16 | 62.60 | 66.90 | 0.00 | - | 10 | 0 | 49.94% |
| WM240119P00230000 | 2022-11-23 1:47PM EDT | 230.00 | 66.91 | 68.80 | 73.00 | 0.00 | - | 2 | 0 | 44.04% |
© 2023 Yahoo. All rights reserved.