Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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% |
| WM240119C00085000 | 2022-08-11 10:45AM EDT | 85.00 | 86.50 | 88.60 | 92.80 | 0.00 | - | 1 | 7 | 75.24% |
| WM240119C00090000 | 2022-08-04 10:21AM EDT | 90.00 | 80.00 | 78.00 | 83.00 | 0.00 | - | 1 | 6 | 56.25% |
| WM240119C00095000 | 2021-12-30 10:30AM EDT | 95.00 | 73.50 | 53.30 | 56.50 | 0.00 | - | 1 | 2 | 0.00% |
| WM240119C00100000 | 2022-03-03 2:26PM EDT | 100.00 | 55.40 | 61.00 | 65.50 | 0.00 | - | 1 | 17 | 33.31% |
| WM240119C00105000 | 2022-04-11 9:30AM EDT | 105.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WM240119C00110000 | 2022-06-13 9:47AM EDT | 110.00 | 45.90 | 43.80 | 47.70 | 0.00 | - | 1 | 7 | 0.00% |
| WM240119C00115000 | 2022-01-25 12:57PM EDT | 115.00 | 38.00 | 32.50 | 35.10 | 0.00 | - | 1 | 1 | 0.00% |
| WM240119C00120000 | 2022-03-25 2:48PM EDT | 120.00 | 43.80 | 45.00 | 46.90 | 0.00 | - | 1 | 3 | 27.13% |
| WM240119C00125000 | 2022-08-03 1:13PM EDT | 125.00 | 47.50 | 50.30 | 53.00 | 0.00 | - | 1 | 5 | 46.52% |
| WM240119C00130000 | 2022-09-13 11:54AM EDT | 130.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| WM240119C00135000 | 2022-06-15 11:53AM EDT | 135.00 | 26.00 | 28.00 | 31.00 | 0.00 | - | 11 | 15 | 17.58% |
| WM240119C00140000 | 2022-09-23 2:57PM EDT | 140.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 19 | 46 | 0.00% |
| WM240119C00145000 | 2022-09-09 3:05PM EDT | 145.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| WM240119C00150000 | 2022-09-27 11:23AM EDT | 150.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| WM240119C00155000 | 2022-09-23 10:36AM EDT | 155.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 0.00% |
| WM240119C00160000 | 2022-09-01 10:05AM EDT | 160.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| WM240119C00165000 | 2022-09-22 1:55PM EDT | 165.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.20% |
| WM240119C00170000 | 2022-09-27 11:50AM EDT | 170.00 | 18.28 | 0.00 | 0.00 | 0.00 | - | 29 | 329 | 0.78% |
| WM240119C00175000 | 2022-09-27 11:43AM EDT | 175.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | 6 | 253 | 1.56% |
| WM240119C00180000 | 2022-09-27 9:33AM EDT | 180.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 1.56% |
| WM240119C00185000 | 2022-09-23 12:55PM EDT | 185.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 3.13% |
| WM240119C00190000 | 2022-09-23 3:43PM EDT | 190.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 82 | 463 | 3.13% |
| WM240119C00195000 | 2022-09-26 3:52PM EDT | 195.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 200 | 531 | 3.13% |
| WM240119C00200000 | 2022-09-23 10:39AM EDT | 200.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 24 | 459 | 3.13% |
| WM240119C00210000 | 2022-09-27 12:49PM EDT | 210.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 26 | 41 | 6.25% |
| WM240119C00220000 | 2022-09-27 12:45PM EDT | 220.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 22 | 353 | 6.25% |
| WM240119C00230000 | 2022-08-31 11:31AM EDT | 230.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| WM240119C00240000 | 2022-08-29 11:45AM EDT | 240.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
| WM240119C00250000 | 2022-09-14 3:22PM EDT | 250.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 6.25% |
| WM240119C00260000 | 2022-08-31 1:44PM EDT | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240119P00075000 | 2022-08-22 1:05PM EDT | 75.00 | 0.61 | 0.25 | 1.90 | 0.00 | - | 8 | 44 | 46.84% |
| WM240119P00080000 | 2022-09-15 3:56PM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| WM240119P00085000 | 2022-09-23 2:20PM EDT | 85.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| WM240119P00090000 | 2022-08-31 11:22AM EDT | 90.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| WM240119P00095000 | 2022-09-27 1:21PM EDT | 95.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| WM240119P00100000 | 2022-09-27 2:36PM EDT | 100.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| WM240119P00105000 | 2022-09-23 10:55AM EDT | 105.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 6.25% |
| WM240119P00110000 | 2022-09-23 1:35PM EDT | 110.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 23 | 276 | 6.25% |
| WM240119P00115000 | 2022-09-23 2:20PM EDT | 115.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| WM240119P00120000 | 2022-09-22 11:29AM EDT | 120.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| WM240119P00125000 | 2022-09-23 2:20PM EDT | 125.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 6.25% |
| WM240119P00130000 | 2022-09-19 10:52AM EDT | 130.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 24 | 50 | 3.13% |
| WM240119P00135000 | 2022-09-22 12:38PM EDT | 135.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 3.13% |
| WM240119P00140000 | 2022-09-23 10:07AM EDT | 140.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 3.13% |
| WM240119P00145000 | 2022-09-19 11:51AM EDT | 145.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 3.13% |
| WM240119P00150000 | 2022-09-21 3:10PM EDT | 150.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 284 | 1.56% |
| WM240119P00155000 | 2022-09-23 12:54PM EDT | 155.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.78% |
| WM240119P00160000 | 2022-09-20 1:11PM EDT | 160.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.39% |
| WM240119P00165000 | 2022-09-19 11:49AM EDT | 165.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 52 | 119 | 0.00% |
| WM240119P00170000 | 2022-09-27 12:45PM EDT | 170.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| WM240119P00175000 | 2022-09-27 3:13PM EDT | 175.00 | 21.01 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| WM240119P00180000 | 2022-09-23 3:50PM EDT | 180.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| WM240119P00185000 | 2022-09-23 10:38AM EDT | 185.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 45 | 49 | 0.00% |
| WM240119P00190000 | 2022-09-23 10:38AM EDT | 190.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| WM240119P00195000 | 2022-05-02 9:30AM EDT | 195.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WM240119P00200000 | 2022-09-23 10:37AM EDT | 200.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| WM240119P00210000 | 2022-09-27 12:52PM EDT | 210.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 34 | 15 | 0.00% |
| WM240119P00220000 | 2022-09-09 2:40PM EDT | 220.00 | 47.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WM240119P00230000 | 2022-08-16 1:53PM EDT | 230.00 | 55.00 | 56.50 | 61.30 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
