Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
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 9:30AM EST | 75.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| WM240119C00080000 | 2022-11-28 10:07AM EST | 80.00 | 86.00 | 78.60 | 83.40 | 0.00 | - | 1 | 0 | 75.31% |
| WM240119C00085000 | 2022-08-11 9:45AM EST | 85.00 | 86.50 | 88.60 | 92.80 | 0.00 | - | 1 | 7 | 115.22% |
| WM240119C00090000 | 2022-08-04 9:21AM EST | 90.00 | 80.00 | 78.00 | 83.00 | 0.00 | - | 1 | 6 | 93.01% |
| WM240119C00095000 | 2022-11-18 10:01AM EST | 95.00 | 69.35 | 67.50 | 72.50 | 0.00 | - | 1 | 2 | 71.69% |
| WM240119C00100000 | 2022-10-19 8:30AM EST | 100.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| WM240119C00105000 | 2022-10-25 11:42AM EST | 105.00 | 63.79 | 61.80 | 65.40 | 0.00 | - | 1 | 3 | 70.61% |
| WM240119C00110000 | 2023-01-26 3:09PM EST | 110.00 | 47.60 | 45.10 | 48.50 | 0.00 | - | 2 | 5 | 40.29% |
| WM240119C00115000 | 2023-01-19 11:33AM EST | 115.00 | 42.50 | 40.90 | 43.90 | 0.00 | - | 4 | 4 | 37.67% |
| WM240119C00120000 | 2022-03-25 1:48PM EST | 120.00 | 43.80 | 45.00 | 46.90 | 0.00 | - | 1 | 3 | 50.10% |
| WM240119C00125000 | 2022-11-22 1:55PM EST | 125.00 | 45.50 | 38.40 | 42.20 | 0.00 | - | 1 | 4 | 48.33% |
| WM240119C00130000 | 2023-01-10 9:55AM EST | 130.00 | 30.00 | 29.10 | 31.00 | -2.30 | -7.12% | 1 | 19 | 31.45% |
| WM240119C00135000 | 2022-12-30 11:33AM EST | 135.00 | 31.30 | 25.50 | 27.50 | 0.00 | - | 1 | 17 | 30.65% |
| WM240119C00140000 | 2023-01-10 10:14AM EST | 140.00 | 25.40 | 21.50 | 23.00 | 0.00 | - | 2 | 50 | 27.68% |
| WM240119C00145000 | 2023-01-25 10:42AM EST | 145.00 | 18.89 | 18.50 | 20.40 | 0.00 | - | 1 | 58 | 27.91% |
| WM240119C00150000 | 2023-01-26 3:03PM EST | 150.00 | 15.80 | 15.10 | 17.90 | 0.00 | - | 1 | 48 | 27.86% |
| WM240119C00155000 | 2023-01-27 3:25PM EST | 155.00 | 12.88 | 12.40 | 14.40 | +0.18 | +1.42% | 17 | 82 | 25.75% |
| WM240119C00160000 | 2023-01-27 10:39AM EST | 160.00 | 9.80 | 9.90 | 11.50 | -0.97 | -9.01% | 22 | 100 | 24.26% |
| WM240119C00165000 | 2023-01-27 10:09AM EST | 165.00 | 6.90 | 7.70 | 9.10 | -0.60 | -8.00% | 11 | 703 | 23.16% |
| WM240119C00170000 | 2023-01-27 12:08PM EST | 170.00 | 5.90 | 6.00 | 6.60 | -0.30 | -4.84% | 3 | 512 | 21.38% |
| WM240119C00175000 | 2023-01-27 12:25PM EST | 175.00 | 4.40 | 4.50 | 5.60 | -0.72 | -14.06% | 1 | 717 | 21.83% |
| WM240119C00180000 | 2023-01-27 10:08AM EST | 180.00 | 3.30 | 3.30 | 4.10 | -0.50 | -13.16% | 2 | 156 | 20.89% |
| WM240119C00185000 | 2023-01-26 12:42PM EST | 185.00 | 2.60 | 1.90 | 3.60 | -0.20 | -7.14% | 2 | 44 | 21.66% |
| WM240119C00190000 | 2023-01-27 10:25AM EST | 190.00 | 1.90 | 1.40 | 2.90 | -0.40 | -17.39% | 2 | 585 | 21.69% |
| WM240119C00195000 | 2023-01-27 9:30AM EST | 195.00 | 1.50 | 1.35 | 1.75 | -0.30 | -16.67% | 2 | 571 | 19.99% |
| WM240119C00200000 | 2023-01-24 2:01PM EST | 200.00 | 1.00 | 0.95 | 1.70 | 0.00 | - | 7 | 631 | 21.23% |
| WM240119C00210000 | 2023-01-27 9:31AM EST | 210.00 | 0.70 | 0.20 | 1.70 | -0.04 | -5.41% | 2 | 606 | 23.85% |
| WM240119C00220000 | 2022-12-15 12:04PM EST | 220.00 | 1.70 | 0.40 | 1.10 | 0.00 | - | 13 | 380 | 23.78% |
| WM240119C00230000 | 2023-01-26 11:15AM EST | 230.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 22 | 22.67% |
| WM240119C00240000 | 2022-12-16 2:31PM EST | 240.00 | 0.64 | 0.00 | 1.00 | 0.00 | - | 2 | 17 | 27.37% |
| WM240119C00250000 | 2022-12-13 10:41AM EST | 250.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 1 | 53 | 25.83% |
| WM240119C00260000 | 2022-11-23 12:47PM EST | 260.00 | 0.45 | 0.00 | 4.40 | 0.00 | - | 2 | 13 | 43.63% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240119P00075000 | 2023-01-19 10:03AM EST | 75.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 45 | 37.31% |
| WM240119P00080000 | 2022-12-29 1:19PM EST | 80.00 | 0.60 | 0.10 | 0.90 | 0.00 | - | 2 | 9 | 39.82% |
| WM240119P00085000 | 2023-01-19 10:46AM EST | 85.00 | 0.80 | 0.15 | 1.00 | 0.00 | - | 21 | 43 | 37.39% |
| WM240119P00090000 | 2023-01-10 11:18AM EST | 90.00 | 1.20 | 0.25 | 1.40 | 0.00 | - | 2 | 31 | 36.99% |
| WM240119P00095000 | 2022-09-27 12:21PM EST | 95.00 | 1.97 | 0.90 | 2.40 | 0.00 | - | 2 | 9 | 38.95% |
| WM240119P00100000 | 2023-01-20 11:39AM EST | 100.00 | 1.30 | 0.50 | 1.95 | 0.00 | - | 10 | 58 | 33.59% |
| WM240119P00105000 | 2023-01-26 3:43PM EST | 105.00 | 1.45 | 1.20 | 2.00 | 0.00 | - | 5 | 64 | 30.73% |
| WM240119P00110000 | 2023-01-26 3:42PM EST | 110.00 | 1.70 | 1.60 | 2.20 | 0.00 | - | 2 | 305 | 28.54% |
| WM240119P00115000 | 2023-01-26 3:41PM EST | 115.00 | 2.15 | 2.10 | 2.45 | 0.00 | - | 25 | 42 | 26.49% |
| WM240119P00120000 | 2023-01-24 11:51AM EST | 120.00 | 2.95 | 2.40 | 3.40 | 0.00 | - | 2 | 74 | 26.45% |
| WM240119P00125000 | 2023-01-26 9:46AM EST | 125.00 | 3.30 | 2.75 | 4.90 | 0.00 | - | 4 | 161 | 27.20% |
| WM240119P00130000 | 2023-01-26 9:44AM EST | 130.00 | 4.30 | 3.50 | 4.20 | 0.00 | - | 3 | 156 | 22.28% |
| WM240119P00135000 | 2023-01-27 11:04AM EST | 135.00 | 4.90 | 4.60 | 5.90 | -0.10 | -2.00% | 5 | 101 | 22.72% |
| WM240119P00140000 | 2023-01-27 10:08AM EST | 140.00 | 5.10 | 5.50 | 6.10 | -1.10 | -17.74% | 13 | 251 | 19.66% |
| WM240119P00145000 | 2023-01-25 1:20PM EST | 145.00 | 7.56 | 5.10 | 7.90 | 0.00 | - | 20 | 130 | 19.32% |
| WM240119P00150000 | 2023-01-27 10:07AM EST | 150.00 | 8.30 | 8.40 | 9.10 | -1.03 | -11.04% | 11 | 385 | 17.40% |
| WM240119P00155000 | 2023-01-27 3:31PM EST | 155.00 | 11.35 | 10.30 | 12.30 | -0.25 | -2.16% | 11 | 103 | 18.30% |
| WM240119P00160000 | 2023-01-26 2:44PM EST | 160.00 | 13.10 | 12.50 | 15.10 | 0.00 | - | 2 | 43 | 17.93% |
| WM240119P00165000 | 2022-12-30 1:49PM EST | 165.00 | 16.70 | 15.30 | 18.50 | 0.00 | - | 2 | 295 | 18.01% |
| WM240119P00170000 | 2023-01-23 3:47PM EST | 170.00 | 19.90 | 18.50 | 21.30 | 0.00 | - | 2 | 205 | 16.37% |
| WM240119P00175000 | 2023-01-23 3:47PM EST | 175.00 | 24.10 | 22.80 | 25.90 | 0.00 | - | 2 | 279 | 17.69% |
| WM240119P00180000 | 2022-12-06 12:20PM EST | 180.00 | 20.20 | 25.50 | 29.10 | 0.00 | - | 1 | 15 | 15.26% |
| WM240119P00185000 | 2022-12-05 11:40AM EST | 185.00 | 21.50 | 26.50 | 30.00 | 0.00 | - | 6 | 51 | 0.00% |
| WM240119P00190000 | 2022-11-30 12:32PM EST | 190.00 | 28.50 | 32.00 | 35.10 | 0.00 | - | 2 | 8 | 0.00% |
| WM240119P00195000 | 2022-12-01 2:39PM EST | 195.00 | 28.60 | 37.00 | 40.50 | 0.00 | - | 2 | 1 | 0.00% |
| WM240119P00200000 | 2023-01-04 3:29PM EST | 200.00 | 41.10 | 45.50 | 49.60 | 0.00 | - | 45 | 17 | 22.90% |
| WM240119P00210000 | 2023-01-04 3:29PM EST | 210.00 | 51.10 | 55.30 | 59.80 | 0.00 | - | 45 | 15 | 26.26% |
| WM240119P00220000 | 2022-09-09 1:40PM EST | 220.00 | 47.16 | 62.60 | 66.90 | 0.00 | - | 10 | 0 | 0.00% |
| WM240119P00230000 | 2022-11-23 12:47PM EST | 230.00 | 66.91 | 68.80 | 73.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
