Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240510C00200000 | 2024-05-01 12:00PM EDT | 200.00 | 8.60 | 7.00 | 9.50 | 0.00 | - | 1 | 3 | 40.37% |
| WM240510C00205000 | 2024-05-02 10:49AM EDT | 205.00 | 3.08 | 3.30 | 3.60 | -1.77 | -36.49% | 20 | 25 | 18.31% |
| WM240510C00207500 | 2024-05-02 1:58PM EDT | 207.50 | 1.80 | 1.75 | 1.95 | -0.65 | -26.53% | 19 | 22 | 16.29% |
| WM240510C00210000 | 2024-05-02 3:33PM EDT | 210.00 | 0.75 | 0.75 | 0.95 | -0.24 | -24.24% | 66 | 47 | 15.82% |
| WM240510C00212500 | 2024-05-02 12:32PM EDT | 212.50 | 0.30 | 0.30 | 0.45 | -0.24 | -44.44% | 34 | 107 | 16.26% |
| WM240510C00215000 | 2024-05-02 1:13PM EDT | 215.00 | 0.17 | 0.10 | 0.25 | -0.13 | -43.33% | 1 | 355 | 17.75% |
| WM240510C00217500 | 2024-05-02 12:10PM EDT | 217.50 | 0.05 | 0.00 | 1.35 | -0.35 | -87.50% | 1 | 23 | 36.62% |
| WM240510C00220000 | 2024-04-30 10:51AM EDT | 220.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 164 | 27.64% |
| WM240510C00222500 | 2024-04-30 10:30AM EDT | 222.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 4 | 5 | 31.45% |
| WM240510C00225000 | 2024-04-25 10:07AM EDT | 225.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 102 | 57 | 42.53% |
| WM240510C00230000 | 2024-04-24 2:33PM EDT | 230.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 45.61% |
| WM240510C00235000 | 2024-04-01 1:17PM EDT | 235.00 | 0.31 | 0.00 | 2.15 | 0.00 | - | - | 3 | 63.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240510P00180000 | 2024-04-24 1:14PM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 55.37% |
| WM240510P00182500 | 2024-04-26 2:09PM EDT | 182.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 32 | 34 | 50.98% |
| WM240510P00185000 | 2024-04-26 1:56PM EDT | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 54.93% |
| WM240510P00187500 | 2024-04-29 1:12PM EDT | 187.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 18 | 50.00% |
| WM240510P00190000 | 2024-05-01 3:50PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 45.02% |
| WM240510P00192500 | 2024-04-29 12:15PM EDT | 192.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 6 | 28 | 39.99% |
| WM240510P00195000 | 2024-04-25 11:05AM EDT | 195.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 159 | 25.98% |
| WM240510P00197500 | 2024-04-25 11:01AM EDT | 197.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 2 | 19.29% |
| WM240510P00200000 | 2024-05-02 12:09PM EDT | 200.00 | 0.20 | 0.15 | 0.30 | -0.20 | -50.00% | 1 | 179 | 18.09% |
| WM240510P00202500 | 2024-04-30 3:52PM EDT | 202.50 | 0.45 | 0.35 | 0.50 | 0.00 | - | 3 | 9 | 15.87% |
| WM240510P00205000 | 2024-05-02 10:52AM EDT | 205.00 | 1.30 | 0.85 | 1.05 | +0.35 | +36.84% | 3 | 68 | 15.04% |
| WM240510P00207500 | 2024-05-02 3:40PM EDT | 207.50 | 2.05 | 1.80 | 2.00 | +0.10 | +5.13% | 18 | 156 | 14.05% |
| WM240510P00210000 | 2024-05-02 2:13PM EDT | 210.00 | 3.09 | 3.20 | 3.60 | +0.27 | +9.57% | 1 | 24 | 14.10% |
| WM240510P00212500 | 2024-05-02 12:09PM EDT | 212.50 | 5.71 | 5.20 | 7.10 | +0.01 | +0.18% | 10 | 46 | 29.35% |
| WM240510P00215000 | 2024-04-09 9:49AM EDT | 215.00 | 10.85 | 6.60 | 8.50 | 0.00 | - | 2 | 1 | 23.76% |
| WM240510P00220000 | 2024-04-30 3:15PM EDT | 220.00 | 11.00 | 11.20 | 14.90 | 0.00 | - | 3 | 0 | 49.22% |
© 2024 Yahoo. All rights reserved.