Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517C00165000 | 2024-04-26 3:21PM EDT | 165.00 | 46.00 | 43.50 | 47.30 | +2.05 | +4.66% | 10 | 28 | 54.25% |
| WM240517C00170000 | 2024-04-19 9:49AM EDT | 170.00 | 37.82 | 38.60 | 42.20 | 0.00 | - | 1 | 10 | 76.17% |
| WM240517C00180000 | 2024-04-26 10:58AM EDT | 180.00 | 31.10 | 28.60 | 32.60 | -3.43 | -9.93% | 3 | 18 | 64.45% |
| WM240517C00185000 | 2024-03-13 10:30AM EDT | 185.00 | 26.50 | 22.70 | 23.40 | 0.00 | - | - | 59 | 0.00% |
| WM240517C00190000 | 2024-04-08 3:56PM EDT | 190.00 | 19.00 | 20.10 | 22.40 | 0.00 | - | 2 | 77 | 47.05% |
| WM240517C00195000 | 2024-04-25 9:53AM EDT | 195.00 | 16.48 | 15.30 | 17.10 | 0.00 | - | 6 | 15 | 36.93% |
| WM240517C00200000 | 2024-04-25 1:08PM EDT | 200.00 | 11.86 | 10.60 | 11.70 | 0.00 | - | 10 | 36 | 26.25% |
| WM240517C00210000 | 2024-04-26 3:39PM EDT | 210.00 | 3.30 | 3.00 | 3.30 | -1.40 | -29.79% | 41 | 675 | 16.16% |
| WM240517C00220000 | 2024-04-26 3:21PM EDT | 220.00 | 0.35 | 0.25 | 0.35 | -0.28 | -44.44% | 11 | 637 | 14.80% |
| WM240517C00230000 | 2024-04-26 1:25PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 137 | 19.39% |
| WM240517C00240000 | 2024-04-04 10:40AM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 39.21% |
| WM240517C00250000 | 2024-03-26 12:14PM EDT | 250.00 | 0.46 | 0.00 | 1.25 | 0.00 | - | 10 | 10 | 54.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517P00150000 | 2024-04-05 1:23PM EDT | 150.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 59.18% |
| WM240517P00170000 | 2024-04-23 11:15AM EDT | 170.00 | 0.17 | 0.05 | 0.05 | 0.00 | - | 2 | 2 | 37.31% |
| WM240517P00175000 | 2024-04-11 3:50PM EDT | 175.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | - | 1 | 42.92% |
| WM240517P00180000 | 2024-04-25 3:50PM EDT | 180.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 31.06% |
| WM240517P00185000 | 2024-04-19 12:19PM EDT | 185.00 | 0.42 | 0.05 | 0.40 | 0.00 | - | 1 | 7 | 33.81% |
| WM240517P00190000 | 2024-04-25 3:50PM EDT | 190.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 8 | 68 | 32.81% |
| WM240517P00195000 | 2024-04-26 3:21PM EDT | 195.00 | 0.18 | 0.10 | 0.25 | +0.09 | +100.00% | 1 | 105 | 19.97% |
| WM240517P00200000 | 2024-04-26 12:15PM EDT | 200.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 9 | 1,123 | 16.33% |
| WM240517P00210000 | 2024-04-26 3:57PM EDT | 210.00 | 2.55 | 2.40 | 2.55 | +0.85 | +50.00% | 35 | 524 | 12.94% |
| WM240517P00220000 | 2024-04-24 1:57PM EDT | 220.00 | 10.73 | 8.10 | 11.00 | 0.00 | - | 2 | 108 | 21.30% |
© 2024 Yahoo. All rights reserved.