Australia markets open in 2 hours 39 minutes

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
151.25+2.37 (+1.59%)
At close: 04:00PM EDT
153.20 +1.95 (+1.29%)
After hours: 04:51PM EDT
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%
WM240119C000850002021-12-21 12:40PM EDT85.0076.3665.7069.800.00-1840.39%
WM240119C000900002022-04-11 11:19AM EDT90.0077.8768.7072.900.00-1653.70%
WM240119C000950002021-12-30 10:30AM EDT95.0073.5053.3056.500.00-1218.60%
WM240119C001000002022-03-03 2:26PM EDT100.0055.4061.0065.500.00-11751.28%
WM240119C001050002022-04-11 9:30AM EDT105.0065.500.000.000.00-120.00%
WM240119C001100002022-06-13 9:47AM EDT110.0045.9047.1049.500.00-1736.35%
WM240119C001150002022-01-25 12:57PM EDT115.0038.0032.5035.100.00-110.00%
WM240119C001200002022-03-25 2:48PM EDT120.0043.8045.0046.900.00-1342.98%
WM240119C001250002022-06-13 9:45AM EDT125.0036.3035.4038.100.00-1533.12%
WM240119C001300002022-06-23 12:05PM EDT130.0028.5032.0033.600.00-21930.62%
WM240119C001350002022-06-15 11:53AM EDT135.0026.0028.0031.500.00-111531.68%
WM240119C001400002022-05-20 11:42AM EDT140.0029.1017.7021.700.00-53221.31%
WM240119C001450002022-06-10 9:56AM EDT145.0022.2022.7023.600.00-310127.65%
WM240119C001500002022-06-28 1:28PM EDT150.0019.5019.9020.700.00-16526.84%
WM240119C001550002022-06-27 1:15PM EDT155.0017.2017.3019.600.00-52428.20%
WM240119C001600002022-06-27 1:15PM EDT160.0014.5515.0015.800.00-54025.71%
WM240119C001650002022-06-24 2:27PM EDT165.0012.5112.8015.700.00-16827.92%
WM240119C001700002022-06-24 1:15PM EDT170.0010.9010.9013.800.00-126127.52%
WM240119C001750002022-06-03 2:27PM EDT175.0013.209.3010.100.00-19613024.41%
WM240119C001800002022-06-29 9:31AM EDT180.007.507.909.60-0.10-1.32%85125.48%
WM240119C001850002022-06-29 10:26AM EDT185.006.806.407.20-0.45-6.21%11223.58%
WM240119C001900002022-06-27 11:08AM EDT190.005.245.406.900.00-12324.62%
WM240119C001950002022-06-29 1:56PM EDT195.004.904.405.10+0.20+4.26%11423.04%
WM240119C002000002022-06-27 2:01PM EDT200.003.603.604.200.00-119522.69%
WM240119C002100002022-06-24 3:51PM EDT210.002.702.402.950.00-2922.41%
WM240119C002200002022-06-17 1:17PM EDT220.001.101.502.200.00-217522.59%
WM240119C002300002022-04-08 1:27PM EDT230.003.202.804.900.00-21430.65%
WM240119C002400002022-05-19 10:23AM EDT240.002.770.504.900.00-11432.56%
WM240119C002500002022-06-03 9:58AM EDT250.000.760.000.000.00-47286.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240119P000750002022-06-17 3:35PM EDT75.001.550.102.000.00-14140.54%
WM240119P000800002022-05-23 12:53PM EDT80.001.901.252.300.00-1738.76%
WM240119P000850002022-06-16 2:22PM EDT85.002.401.552.500.00-2636.51%
WM240119P000900002022-06-17 12:02PM EDT90.003.001.752.500.00-21533.56%
WM240119P000950002022-06-27 1:53PM EDT95.002.502.402.850.00-1631.97%
WM240119P001000002022-03-07 4:14PM EDT100.004.582.503.800.00-22232.05%
WM240119P001050002022-06-21 11:24AM EDT105.004.503.404.700.00-5731.56%
WM240119P001100002022-06-28 3:36PM EDT110.004.602.955.500.00-513430.54%
WM240119P001150002022-05-11 1:53PM EDT115.006.203.306.900.00-2430.54%
WM240119P001200002022-06-02 3:30PM EDT120.005.205.206.800.00-3227.40%
WM240119P001250002022-06-23 3:09PM EDT125.008.515.907.500.00-101225.75%
WM240119P001300002022-06-27 1:13PM EDT130.008.558.008.800.00-102624.98%
WM240119P001350002022-06-27 1:13PM EDT135.0010.009.4011.400.00-103125.93%
WM240119P001400002022-06-23 11:31AM EDT140.0013.5011.0013.300.00-53725.45%
WM240119P001450002022-06-14 12:57PM EDT145.0016.5512.8014.600.00-1723.87%
WM240119P001500002022-06-23 12:41PM EDT150.0017.8014.8015.600.00-211221.68%
WM240119P001550002022-04-27 12:47PM EDT155.0014.3513.7017.500.00-13220.45%
WM240119P001600002022-06-28 9:30AM EDT160.0019.9019.7022.200.00-202522.63%
WM240119P001650002021-12-31 11:34AM EDT165.0020.6027.7031.100.00-2230.14%
WM240119P001700002022-05-25 2:55PM EDT170.0024.9024.7029.500.00-2423.42%
WM240119P001750002022-06-03 3:13PM EDT175.0025.0028.8031.100.00-19618920.52%
WM240119P001800002022-06-14 10:11AM EDT180.0036.6432.4034.800.00-2220.26%
WM240119P001850002022-04-21 12:31PM EDT185.0029.7034.2038.300.00--219.36%
WM240119P001900002021-12-03 11:55AM EDT190.0039.6332.5037.500.00-250.00%
WM240119P001950002022-05-02 9:30AM EDT195.0038.800.000.000.00-110.00%