Australia markets closed

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
210.10-2.60 (-1.22%)
At close: 04:00PM EDT
210.10 0.00 (0.00%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor3 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240503C001750002024-04-16 10:11AM EDT175.0032.7733.3037.100.00--167.19%
WM240503C002000002024-04-23 12:59PM EDT200.0011.108.4011.900.00-1251.66%
WM240503C002025002024-04-25 12:24PM EDT202.509.396.608.700.00-8235.38%
WM240503C002050002024-04-26 10:32AM EDT205.006.475.207.20+0.12+1.89%132639.21%
WM240503C002075002024-04-26 1:58PM EDT207.504.003.004.00-0.40-9.09%22423.29%
WM240503C002100002024-04-26 3:51PM EDT210.001.661.551.75-1.64-49.70%869915.82%
WM240503C002125002024-04-26 3:58PM EDT212.500.600.550.70-0.75-55.56%1709515.04%
WM240503C002150002024-04-26 3:00PM EDT215.000.270.100.30-0.46-63.01%4218116.26%
WM240503C002175002024-04-26 10:20AM EDT217.500.100.000.15-0.17-62.96%12618.16%
WM240503C002200002024-04-25 3:31PM EDT220.000.120.000.100.00-316620.90%
WM240503C002250002024-04-24 3:43PM EDT225.000.350.000.050.00-87825.78%
WM240503C002300002024-04-25 9:30AM EDT230.000.200.000.300.00-11644.43%
Putsfor3 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240503P001850002024-04-26 12:14PM EDT185.000.050.000.050.00-21744.53%
WM240503P001900002024-04-24 1:07PM EDT190.000.220.000.050.00-25036.13%
WM240503P001925002024-04-24 1:07PM EDT192.500.220.000.050.00-2332.03%
WM240503P001950002024-04-25 3:52PM EDT195.000.120.000.050.00-42427.93%
WM240503P001975002024-04-25 11:05AM EDT197.500.140.000.100.00-1826.76%
WM240503P002000002024-04-26 11:36AM EDT200.000.100.000.05-0.29-74.36%17119.73%
WM240503P002025002024-04-26 11:12AM EDT202.500.100.050.150.00-105419.19%
WM240503P002050002024-04-26 1:59PM EDT205.000.150.200.30-0.65-81.25%225017.12%
WM240503P002100002024-04-26 3:55PM EDT210.001.491.351.50+0.54+56.84%1164714.43%