WM - Waste Management, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240119C000750002022-02-01 10:30AM EDT75.0076.900.000.000.00--20.00%
WM240119C000800002022-11-28 11:07AM EDT80.0086.0078.6083.400.00-1048.85%
WM240119C000850002022-08-11 10:45AM EDT85.0086.5088.6092.800.00-17109.34%
WM240119C000900002022-08-04 10:21AM EDT90.0080.0078.0083.000.00-1682.23%
WM240119C000950002022-11-18 11:01AM EDT95.0069.3567.5072.500.00-1251.15%
WM240119C001000002023-03-10 4:17PM EDT100.0053.1564.6067.700.00-11453.22%
WM240119C001050002023-05-03 2:40PM EDT105.0066.0058.5061.800.00-1451.93%
WM240119C001100002023-01-26 4:09PM EDT110.0047.6043.1047.200.00-250.00%
WM240119C001150002023-03-30 3:21PM EDT115.0050.0052.2055.900.00-1551.75%
WM240119C001200002023-05-11 3:50PM EDT120.0053.2545.7047.100.00-11840.96%
WM240119C001250002022-11-22 2:55PM EDT125.0045.5038.4042.200.00-1437.46%
WM240119C001300002023-04-12 1:59PM EDT130.0040.9042.8044.600.00-12151.54%
WM240119C001350002023-04-25 11:20AM EDT135.0036.9631.8032.400.00-11630.57%
WM240119C001400002023-04-10 12:40PM EDT140.0030.2235.4036.100.00-14547.86%
WM240119C001450002023-05-17 10:26AM EDT145.0027.7024.3024.700.00-13628.71%
WM240119C001500002023-04-28 11:22AM EDT150.0023.1019.2019.700.00-216624.62%
WM240119C001550002023-05-22 11:45AM EDT155.0017.6016.6016.900.00-143124.95%
WM240119C001600002023-05-30 3:10PM EDT160.0012.8713.2013.500.00-188223.44%
WM240119C001650002023-05-30 3:53PM EDT165.0010.0010.2010.500.00-173222.16%
WM240119C001700002023-05-31 3:54PM EDT170.007.307.607.900.00-365421.01%
WM240119C001750002023-06-01 12:16PM EDT175.005.405.505.80+0.03+0.56%180420.13%
WM240119C001800002023-06-01 2:16PM EDT180.003.803.804.300.00-429519.78%
WM240119C001850002023-05-30 3:51PM EDT185.002.692.452.850.00-112018.78%
WM240119C001900002023-05-26 3:03PM EDT190.001.781.701.900.00-269718.24%
WM240119C001950002023-05-22 1:50PM EDT195.001.351.101.25-0.20-12.90%158617.87%
WM240119C002000002023-05-26 3:00PM EDT200.000.850.700.850.00-363717.81%
WM240119C002100002023-05-31 11:25AM EDT210.000.350.001.500.00-263623.93%
WM240119C002200002023-05-25 10:23AM EDT220.000.350.001.100.00-441625.07%
WM240119C002300002023-05-16 10:20AM EDT230.000.200.000.400.00-12322.88%
WM240119C002400002023-02-03 3:46PM EDT240.000.100.004.300.00-21842.84%
WM240119C002500002023-04-19 9:30AM EDT250.000.150.000.000.00-15412.50%
WM240119C002600002023-02-28 10:46AM EDT260.000.200.000.500.00-21630.29%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240119P000750002023-04-13 2:34PM EDT75.000.010.000.150.00-17342.77%
WM240119P000800002023-04-26 1:57PM EDT80.000.100.000.250.00-51242.43%
WM240119P000850002023-05-11 11:45AM EDT85.000.200.000.000.00-14712.50%
WM240119P000900002023-04-20 10:42AM EDT90.000.250.100.300.00-13337.06%
WM240119P000950002022-09-27 1:21PM EDT95.001.970.902.400.00-2952.39%
WM240119P001000002023-05-25 3:51PM EDT100.000.470.001.250.00-2010241.02%
WM240119P001050002023-04-27 3:08PM EDT105.000.650.400.750.00-105633.62%
WM240119P001100002023-04-28 10:17AM EDT110.000.750.500.850.00-230431.43%
WM240119P001150002023-05-30 11:09AM EDT115.000.900.750.950.00-2616229.19%
WM240119P001200002023-05-24 1:40PM EDT120.001.140.951.150.00-28927.50%
WM240119P001250002023-05-25 3:51PM EDT125.001.671.251.500.00-2019426.37%
WM240119P001300002023-05-31 1:28PM EDT130.001.841.551.800.00-119224.65%
WM240119P001350002023-06-01 10:14AM EDT135.002.252.102.35-0.10-4.26%314023.60%
WM240119P001400002023-05-22 12:41PM EDT140.002.852.652.850.00-6828921.95%
WM240119P001450002023-05-30 2:34PM EDT145.003.853.303.600.00-218920.65%
WM240119P001500002023-05-25 12:13PM EDT150.005.304.204.600.00-2044919.46%
WM240119P001550002023-05-17 1:40PM EDT155.004.805.405.700.00-2020217.94%
WM240119P001600002023-05-24 12:46PM EDT160.007.706.607.200.00-387816.60%
WM240119P001650002023-05-30 9:30AM EDT165.0010.008.809.200.00-134315.44%
WM240119P001700002023-05-30 3:14PM EDT170.0012.4011.2011.600.00-1023414.08%
WM240119P001750002023-05-25 3:16PM EDT175.0015.5813.9014.600.00-439812.73%
WM240119P001800002023-05-01 12:11PM EDT180.0015.5018.6020.200.00-152716.77%
WM240119P001850002023-05-01 12:11PM EDT185.0019.0023.0024.500.00-9712917.33%
WM240119P001900002022-11-30 1:32PM EDT190.0028.5032.0035.100.00-2832.88%
WM240119P001950002022-12-01 3:39PM EDT195.0028.6037.0040.500.00-2136.20%
WM240119P002000002023-05-12 2:08PM EDT200.0031.5535.8039.300.00-291522.77%
WM240119P002100002023-05-12 2:08PM EDT210.0041.4945.9049.100.00-451725.54%
WM240119P002200002022-09-09 2:40PM EDT220.0047.1662.6066.900.00-10049.94%
WM240119P002300002022-11-23 1:47PM EDT230.0066.9168.8073.000.00-2044.04%