Australia markets open in 3 hours 54 minutes

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
173.31-0.64 (-0.37%)
As of 02:06PM EST. Market open.
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 EST80.0086.0078.6083.400.00-100.00%
WM240119C000850002022-08-11 9:45AM EST85.0086.5088.6092.800.00-17149.39%
WM240119C000900002022-08-04 9:21AM EST90.0080.0078.0083.000.00-160.00%
WM240119C000950002022-11-18 10:01AM EST95.0069.3567.5072.500.00-120.00%
WM240119C001000002023-11-14 2:25PM EST100.0071.2073.2074.900.00-2692.38%
WM240119C001050002023-05-03 1:40PM EST105.0066.0061.3063.800.00-140.00%
WM240119C001100002023-12-01 3:37PM EST110.0064.2063.2065.000.00-1679.54%
WM240119C001150002023-03-30 2:21PM EST115.0050.0052.2055.900.00-150.00%
WM240119C001200002023-12-01 3:39PM EST120.0054.4053.3055.000.00-11667.46%
WM240119C001250002023-11-28 2:01PM EST125.0045.0148.1050.200.00-1361.23%
WM240119C001300002023-10-25 2:48PM EST130.0035.2541.6043.200.00-500.00%
WM240119C001350002023-11-14 1:38PM EST135.0037.3538.6040.200.00-12252.52%
WM240119C001400002023-11-14 1:34PM EST140.0032.5533.5035.200.00-15554.33%
WM240119C001450002023-11-13 12:00PM EST145.0028.2928.5030.500.00-13850.13%
WM240119C001500002023-12-06 9:38AM EST150.0023.8024.3025.400.00-119242.71%
WM240119C001550002023-11-29 10:02AM EST155.0015.0519.4020.300.00-142235.39%
WM240119C001600002023-12-06 3:49PM EST160.0014.6114.7015.50-0.59-3.88%11,32429.90%
WM240119C001650002023-12-07 10:35AM EST165.009.8010.1010.40-0.09-0.91%11,05922.32%
WM240119C001700002023-12-07 12:14PM EST170.005.905.906.20-0.40-6.35%121,61618.27%
WM240119C001750002023-12-07 11:19AM EST175.002.622.752.90-0.40-13.25%491,98715.27%
WM240119C001800002023-12-07 9:38AM EST180.000.820.800.95-0.15-15.46%51,64913.32%
WM240119C001850002023-12-01 2:38PM EST185.000.230.150.250.00-1229912.79%
WM240119C001900002023-12-07 1:34PM EST190.000.100.050.15+0.05+100.00%11775815.04%
WM240119C001950002023-10-13 8:33AM EST195.000.250.000.500.00-155623.54%
WM240119C002000002023-11-14 3:23PM EST200.000.050.000.050.00-24877718.36%
WM240119C002100002023-11-27 2:52PM EST210.000.020.000.200.00-1362528.81%
WM240119C002200002023-11-21 11:57AM EST220.000.030.000.750.00-1041843.90%
WM240119C002300002023-05-16 9:20AM EST230.000.200.000.400.00-12344.39%
WM240119C002400002023-02-03 2:46PM EST240.000.100.004.300.00-21870.75%
WM240119C002500002023-08-02 9:02AM EST250.000.040.000.100.00-25644.73%
WM240119C002600002023-08-02 9:02AM EST260.000.020.000.100.00-21848.83%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240119P000750002023-08-25 11:42AM EST75.000.100.000.100.00-18192.19%
WM240119P000800002023-09-22 10:46AM EST80.000.050.000.200.00-5992.58%
WM240119P000850002023-10-03 10:59AM EST85.000.060.000.150.00-24782.81%
WM240119P000900002023-07-24 1:14PM EST90.000.150.000.150.00-13376.76%
WM240119P000950002022-09-27 12:21PM EST95.001.970.902.400.00-29118.26%
WM240119P001000002023-10-19 1:18PM EST100.000.150.000.150.00-16765.23%
WM240119P001050002023-07-26 9:23AM EST105.000.100.050.400.00-106069.63%
WM240119P001100002023-10-20 2:47PM EST110.000.160.000.200.00-130257.03%
WM240119P001150002023-11-20 10:07AM EST115.000.050.000.350.00-940256.15%
WM240119P001200002023-12-05 11:11AM EST120.000.400.000.050.00-18943.16%
WM240119P001250002023-11-22 9:58AM EST125.000.150.000.15+0.10+200.00%119144.92%
WM240119P001300002023-11-24 10:18AM EST130.000.100.000.750.00-1019553.83%
WM240119P001350002023-12-04 11:10AM EST135.000.050.000.750.00-716248.05%
WM240119P001400002023-12-06 9:30AM EST140.000.050.000.550.00-153639.50%
WM240119P001450002023-12-05 9:30AM EST145.000.100.050.750.00-149836.82%
WM240119P001500002023-12-06 3:55PM EST150.000.120.100.15+0.02+20.00%11,15522.27%
WM240119P001550002023-12-05 12:38PM EST155.000.200.150.300.00-234120.63%
WM240119P001600002023-12-06 11:05AM EST160.000.440.350.450.00-151,06017.55%
WM240119P001650002023-12-07 9:30AM EST165.000.800.700.80+0.12+17.65%191714.89%
WM240119P001700002023-12-07 1:31PM EST170.001.621.451.60-0.03-1.82%2054512.48%
WM240119P001750002023-12-06 3:46PM EST175.003.103.203.500.00-1710710.65%
WM240119P001800002023-10-30 11:39AM EST180.0017.019.6012.400.00-55035.36%
WM240119P001850002023-10-02 2:11PM EST185.0033.0020.8021.600.00-214559.03%
WM240119P001900002023-09-27 2:48PM EST190.0035.6628.1029.200.00-2076.43%
WM240119P001950002023-09-27 2:48PM EST195.0040.3833.1034.500.00-3183.56%
WM240119P002000002023-10-11 2:40PM EST200.0043.4526.0030.800.00-15052.18%
WM240119P002100002023-10-18 2:30PM EST210.0051.3638.0041.700.00-13256.04%
WM240119P002200002023-10-11 2:40PM EST220.0063.4746.3050.500.00-32053.59%
WM240119P002300002022-11-23 12:47PM EST230.0066.9168.8073.000.00-20129.41%