Australia markets closed

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.23-1.85 (-1.19%)
At close: 04:00PM EST
153.66 +0.43 (+0.28%)
Pre-market: 05:17AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240119C000850002021-12-21 11:40AM EST85.0076.360.000.000.00-100.00%
WM240119C000900002021-10-21 1:10PM EST90.0072.2072.0077.000.00--551.72%
WM240119C000950002021-12-30 9:30AM EST95.0073.500.000.000.00-100.00%
WM240119C001000002022-01-20 1:01PM EST100.0056.800.000.000.00-300.00%
WM240119C001100002021-12-27 1:02PM EST110.0057.370.000.000.00-600.00%
WM240119C001150002022-01-18 12:13AM EST115.0046.380.000.000.00--00.00%
WM240119C001250002022-01-14 9:59AM EST125.0040.900.000.000.00-100.00%
WM240119C001300002022-01-10 11:19AM EST130.0038.170.000.000.00-200.00%
WM240119C001350002022-01-06 2:26PM EST135.0031.100.000.000.00-200.00%
WM240119C001400002022-01-20 12:42PM EST140.0027.810.000.000.00-100.00%
WM240119C001450002022-01-18 3:44PM EST145.0025.400.000.000.00-100.00%
WM240119C001500002022-01-20 2:16PM EST150.0022.100.000.000.00-300.00%
WM240119C001550002022-01-13 1:34PM EST155.0021.600.000.000.00-400.20%
WM240119C001600002021-12-27 9:30AM EST160.0019.120.000.000.00-100.78%
WM240119C001650002022-01-19 12:10PM EST165.0016.400.000.000.00-101.56%
WM240119C001700002022-01-10 9:57AM EST170.0014.700.000.000.00-101.56%
WM240119C001750002022-01-20 12:18PM EST175.0011.910.000.000.00-3601.56%
WM240119C001800002022-01-20 12:18PM EST180.0010.340.000.000.00-4103.13%
WM240119C001850002021-12-30 9:51AM EST185.0013.600.000.000.00-103.13%
WM240119C001900002021-12-03 10:07AM EST190.0012.509.0014.000.00-62330.01%
WM240119C001950002021-12-31 11:57AM EST195.009.600.000.000.00-703.13%
WM240119C002000002022-01-20 3:05PM EST200.006.200.000.000.00-1103.13%
WM240119C002100002022-01-12 12:16PM EST210.005.300.000.000.00-106.25%
WM240119C002200002022-01-19 10:53AM EST220.003.500.000.000.00-106.25%
WM240119C002300002022-01-04 9:30AM EST230.003.400.000.000.00-106.25%
WM240119C002400002022-01-06 3:28PM EST240.003.200.000.000.00-506.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240119P000750002021-12-27 9:42AM EST75.002.000.000.000.00-1012.50%
WM240119P000800002021-11-16 11:21AM EST80.002.060.004.000.00-1340.69%
WM240119P000850002021-11-16 11:24AM EST85.002.250.254.100.00--137.92%
WM240119P000900002022-01-12 9:30AM EST90.002.750.000.000.00-1006.25%
WM240119P000950002021-12-15 3:06PM EST95.003.402.405.500.00-4435.74%
WM240119P001000002022-01-03 11:38AM EST100.003.200.000.000.00-306.25%
WM240119P001050002021-10-22 12:46PM EST105.004.700.000.000.00-206.25%
WM240119P001100002021-10-20 11:51AM EST110.005.503.106.300.00--429.17%
WM240119P001150002021-11-10 6:55AM EST115.006.004.509.000.00-2331.28%
WM240119P001300002021-11-11 11:52AM EST130.009.368.0012.500.00--128.08%
WM240119P001350002021-11-29 11:02AM EST135.0010.857.0011.800.00-1224.26%
WM240119P001500002021-12-23 1:27PM EST150.0017.130.000.000.00-200.39%
WM240119P001550002021-12-16 10:25AM EST155.0018.0317.2021.800.00-11724.20%
WM240119P001650002021-12-31 10:34AM EST165.0020.600.000.000.00-200.00%
WM240119P001800002021-11-02 8:56AM EST180.0032.3530.5034.900.00-2019.86%
WM240119P001900002021-12-03 10:55AM EST190.0039.6332.5037.500.00-2510.30%