Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2021-12-21 12:40PM EDT | 85.00 | 76.36 | 65.70 | 69.80 | 0.00 | - | 1 | 8 | 40.39% |
| WM240119C00090000 | 2022-04-11 11:19AM EDT | 90.00 | 77.87 | 68.70 | 72.90 | 0.00 | - | 1 | 6 | 53.70% |
| WM240119C00095000 | 2021-12-30 10:30AM EDT | 95.00 | 73.50 | 53.30 | 56.50 | 0.00 | - | 1 | 2 | 18.60% |
| WM240119C00100000 | 2022-03-03 2:26PM EDT | 100.00 | 55.40 | 61.00 | 65.50 | 0.00 | - | 1 | 17 | 51.28% |
| 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 | 47.10 | 49.50 | 0.00 | - | 1 | 7 | 36.35% |
| 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 | 42.98% |
| WM240119C00125000 | 2022-06-13 9:45AM EDT | 125.00 | 36.30 | 35.40 | 38.10 | 0.00 | - | 1 | 5 | 33.12% |
| WM240119C00130000 | 2022-06-23 12:05PM EDT | 130.00 | 28.50 | 32.00 | 33.60 | 0.00 | - | 2 | 19 | 30.62% |
| WM240119C00135000 | 2022-06-15 11:53AM EDT | 135.00 | 26.00 | 28.00 | 31.50 | 0.00 | - | 11 | 15 | 31.68% |
| WM240119C00140000 | 2022-05-20 11:42AM EDT | 140.00 | 29.10 | 17.70 | 21.70 | 0.00 | - | 5 | 32 | 21.31% |
| WM240119C00145000 | 2022-06-10 9:56AM EDT | 145.00 | 22.20 | 22.70 | 23.60 | 0.00 | - | 3 | 101 | 27.65% |
| WM240119C00150000 | 2022-06-28 1:28PM EDT | 150.00 | 19.50 | 19.90 | 20.70 | 0.00 | - | 1 | 65 | 26.84% |
| WM240119C00155000 | 2022-06-27 1:15PM EDT | 155.00 | 17.20 | 17.30 | 19.60 | 0.00 | - | 5 | 24 | 28.20% |
| WM240119C00160000 | 2022-06-27 1:15PM EDT | 160.00 | 14.55 | 15.00 | 15.80 | 0.00 | - | 5 | 40 | 25.71% |
| WM240119C00165000 | 2022-06-24 2:27PM EDT | 165.00 | 12.51 | 12.80 | 15.70 | 0.00 | - | 1 | 68 | 27.92% |
| WM240119C00170000 | 2022-06-24 1:15PM EDT | 170.00 | 10.90 | 10.90 | 13.80 | 0.00 | - | 1 | 261 | 27.52% |
| WM240119C00175000 | 2022-06-03 2:27PM EDT | 175.00 | 13.20 | 9.30 | 10.10 | 0.00 | - | 196 | 130 | 24.41% |
| WM240119C00180000 | 2022-06-29 9:31AM EDT | 180.00 | 7.50 | 7.90 | 9.60 | -0.10 | -1.32% | 8 | 51 | 25.48% |
| WM240119C00185000 | 2022-06-29 10:26AM EDT | 185.00 | 6.80 | 6.40 | 7.20 | -0.45 | -6.21% | 1 | 12 | 23.58% |
| WM240119C00190000 | 2022-06-27 11:08AM EDT | 190.00 | 5.24 | 5.40 | 6.90 | 0.00 | - | 1 | 23 | 24.62% |
| WM240119C00195000 | 2022-06-29 1:56PM EDT | 195.00 | 4.90 | 4.40 | 5.10 | +0.20 | +4.26% | 1 | 14 | 23.04% |
| WM240119C00200000 | 2022-06-27 2:01PM EDT | 200.00 | 3.60 | 3.60 | 4.20 | 0.00 | - | 1 | 195 | 22.69% |
| WM240119C00210000 | 2022-06-24 3:51PM EDT | 210.00 | 2.70 | 2.40 | 2.95 | 0.00 | - | 2 | 9 | 22.41% |
| WM240119C00220000 | 2022-06-17 1:17PM EDT | 220.00 | 1.10 | 1.50 | 2.20 | 0.00 | - | 2 | 175 | 22.59% |
| WM240119C00230000 | 2022-04-08 1:27PM EDT | 230.00 | 3.20 | 2.80 | 4.90 | 0.00 | - | 2 | 14 | 30.65% |
| WM240119C00240000 | 2022-05-19 10:23AM EDT | 240.00 | 2.77 | 0.50 | 4.90 | 0.00 | - | 1 | 14 | 32.56% |
| WM240119C00250000 | 2022-06-03 9:58AM EDT | 250.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 47 | 28 | 6.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240119P00075000 | 2022-06-17 3:35PM EDT | 75.00 | 1.55 | 0.10 | 2.00 | 0.00 | - | 1 | 41 | 40.54% |
| WM240119P00080000 | 2022-05-23 12:53PM EDT | 80.00 | 1.90 | 1.25 | 2.30 | 0.00 | - | 1 | 7 | 38.76% |
| WM240119P00085000 | 2022-06-16 2:22PM EDT | 85.00 | 2.40 | 1.55 | 2.50 | 0.00 | - | 2 | 6 | 36.51% |
| WM240119P00090000 | 2022-06-17 12:02PM EDT | 90.00 | 3.00 | 1.75 | 2.50 | 0.00 | - | 2 | 15 | 33.56% |
| WM240119P00095000 | 2022-06-27 1:53PM EDT | 95.00 | 2.50 | 2.40 | 2.85 | 0.00 | - | 1 | 6 | 31.97% |
| WM240119P00100000 | 2022-03-07 4:14PM EDT | 100.00 | 4.58 | 2.50 | 3.80 | 0.00 | - | 2 | 22 | 32.05% |
| WM240119P00105000 | 2022-06-21 11:24AM EDT | 105.00 | 4.50 | 3.40 | 4.70 | 0.00 | - | 5 | 7 | 31.56% |
| WM240119P00110000 | 2022-06-28 3:36PM EDT | 110.00 | 4.60 | 2.95 | 5.50 | 0.00 | - | 5 | 134 | 30.54% |
| WM240119P00115000 | 2022-05-11 1:53PM EDT | 115.00 | 6.20 | 3.30 | 6.90 | 0.00 | - | 2 | 4 | 30.54% |
| WM240119P00120000 | 2022-06-02 3:30PM EDT | 120.00 | 5.20 | 5.20 | 6.80 | 0.00 | - | 3 | 2 | 27.40% |
| WM240119P00125000 | 2022-06-23 3:09PM EDT | 125.00 | 8.51 | 5.90 | 7.50 | 0.00 | - | 10 | 12 | 25.75% |
| WM240119P00130000 | 2022-06-27 1:13PM EDT | 130.00 | 8.55 | 8.00 | 8.80 | 0.00 | - | 10 | 26 | 24.98% |
| WM240119P00135000 | 2022-06-27 1:13PM EDT | 135.00 | 10.00 | 9.40 | 11.40 | 0.00 | - | 10 | 31 | 25.93% |
| WM240119P00140000 | 2022-06-23 11:31AM EDT | 140.00 | 13.50 | 11.00 | 13.30 | 0.00 | - | 5 | 37 | 25.45% |
| WM240119P00145000 | 2022-06-14 12:57PM EDT | 145.00 | 16.55 | 12.80 | 14.60 | 0.00 | - | 1 | 7 | 23.87% |
| WM240119P00150000 | 2022-06-23 12:41PM EDT | 150.00 | 17.80 | 14.80 | 15.60 | 0.00 | - | 2 | 112 | 21.68% |
| WM240119P00155000 | 2022-04-27 12:47PM EDT | 155.00 | 14.35 | 13.70 | 17.50 | 0.00 | - | 1 | 32 | 20.45% |
| WM240119P00160000 | 2022-06-28 9:30AM EDT | 160.00 | 19.90 | 19.70 | 22.20 | 0.00 | - | 20 | 25 | 22.63% |
| WM240119P00165000 | 2021-12-31 11:34AM EDT | 165.00 | 20.60 | 27.70 | 31.10 | 0.00 | - | 2 | 2 | 30.14% |
| WM240119P00170000 | 2022-05-25 2:55PM EDT | 170.00 | 24.90 | 24.70 | 29.50 | 0.00 | - | 2 | 4 | 23.42% |
| WM240119P00175000 | 2022-06-03 3:13PM EDT | 175.00 | 25.00 | 28.80 | 31.10 | 0.00 | - | 196 | 189 | 20.52% |
| WM240119P00180000 | 2022-06-14 10:11AM EDT | 180.00 | 36.64 | 32.40 | 34.80 | 0.00 | - | 2 | 2 | 20.26% |
| WM240119P00185000 | 2022-04-21 12:31PM EDT | 185.00 | 29.70 | 34.20 | 38.30 | 0.00 | - | - | 2 | 19.36% |
| WM240119P00190000 | 2021-12-03 11:55AM EDT | 190.00 | 39.63 | 32.50 | 37.50 | 0.00 | - | 2 | 5 | 0.00% |
| WM240119P00195000 | 2022-05-02 9:30AM EDT | 195.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
