Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240419C00090000 | 2023-11-17 12:21PM EST | 90.00 | 81.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240419C00095000 | 2023-11-17 11:05AM EST | 95.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240419C00100000 | 2023-11-17 3:29PM EST | 100.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240419C00105000 | 2023-11-17 9:50AM EST | 105.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240419C00115000 | 2023-10-06 1:33PM EST | 115.00 | 43.60 | 53.50 | 56.30 | 0.00 | - | 6 | 22 | 0.00% |
| WM240419C00120000 | 2023-10-13 2:08PM EST | 120.00 | 41.10 | 51.00 | 55.50 | 0.00 | - | 12 | 15 | 45.23% |
| WM240419C00125000 | 2023-10-27 1:33PM EST | 125.00 | 39.50 | 47.40 | 49.90 | 0.00 | - | 4 | 48 | 36.98% |
| WM240419C00130000 | 2023-10-27 1:16PM EST | 130.00 | 35.20 | 42.30 | 44.90 | 0.00 | - | 13 | 0 | 33.41% |
| WM240419C00135000 | 2023-10-25 2:59PM EST | 135.00 | 32.70 | 37.70 | 40.00 | 0.00 | - | 1 | 0 | 30.62% |
| WM240419C00140000 | 2023-10-25 1:28PM EST | 140.00 | 28.10 | 32.80 | 35.30 | 0.00 | - | 18 | 0 | 28.88% |
| WM240419C00145000 | 2023-11-06 2:32PM EST | 145.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240419C00150000 | 2023-11-27 2:45PM EST | 150.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240419C00155000 | 2023-11-07 2:46PM EST | 155.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WM240419C00160000 | 2023-11-22 10:13AM EST | 160.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WM240419C00165000 | 2023-12-01 11:33AM EST | 165.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| WM240419C00170000 | 2023-12-01 3:38PM EST | 170.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WM240419C00175000 | 2023-12-01 3:57PM EST | 175.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| WM240419C00180000 | 2023-12-01 3:16PM EST | 180.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| WM240419C00185000 | 2023-12-01 3:16PM EST | 185.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| WM240419C00190000 | 2023-12-01 3:45PM EST | 190.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| WM240419C00195000 | 2023-12-01 9:52AM EST | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WM240419C00200000 | 2023-11-20 9:30AM EST | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240419P00080000 | 2023-11-08 3:04PM EST | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WM240419P00085000 | 2023-11-17 9:30AM EST | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| WM240419P00115000 | 2023-08-29 12:12PM EST | 115.00 | 0.75 | 0.20 | 0.80 | 0.00 | - | 1 | 6 | 41.53% |
| WM240419P00120000 | 2023-10-24 2:59PM EST | 120.00 | 0.96 | 0.10 | 0.75 | 0.00 | - | 1 | 17 | 37.42% |
| WM240419P00125000 | 2023-10-10 10:39AM EST | 125.00 | 1.20 | 0.05 | 1.60 | 0.00 | - | 1 | 1 | 40.63% |
| WM240419P00130000 | 2023-11-28 9:56AM EST | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WM240419P00135000 | 2023-12-01 9:30AM EST | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM240419P00140000 | 2023-11-24 10:34AM EST | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WM240419P00145000 | 2023-11-30 3:58PM EST | 145.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WM240419P00150000 | 2023-11-30 3:58PM EST | 150.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| WM240419P00155000 | 2023-11-28 12:27PM EST | 155.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| WM240419P00160000 | 2023-12-01 3:50PM EST | 160.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 3.13% |
| WM240419P00165000 | 2023-12-01 3:42PM EST | 165.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 1.56% |
| WM240419P00170000 | 2023-12-01 2:18PM EST | 170.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.78% |
| WM240419P00175000 | 2023-12-01 11:02AM EST | 175.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| WM240419P00180000 | 2023-11-16 9:50AM EST | 180.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| WM240419P00185000 | 2023-12-01 3:36PM EST | 185.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| WM240419P00190000 | 2023-11-17 12:56PM EST | 190.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.