Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240524C00160000 | 2024-04-10 9:55AM EDT | 160.00 | 46.98 | 46.70 | 50.60 | 0.00 | - | - | 1 | 68.16% |
| WM240524C00170000 | 2024-04-04 1:10PM EDT | 170.00 | 40.88 | 36.70 | 40.70 | 0.00 | - | 1 | 1 | 55.96% |
| WM240524C00180000 | 2024-04-16 12:59PM EDT | 180.00 | 27.24 | 26.80 | 30.70 | 0.00 | - | - | 1 | 62.89% |
| WM240524C00190000 | 2024-04-25 10:33AM EDT | 190.00 | 18.20 | 16.90 | 20.70 | 0.00 | - | - | 1 | 46.75% |
| WM240524C00200000 | 2024-04-15 2:13PM EDT | 200.00 | 9.84 | 8.50 | 9.70 | 0.00 | - | 4 | 4 | 23.82% |
| WM240524C00205000 | 2024-05-03 1:14PM EDT | 205.00 | 5.30 | 3.80 | 5.60 | +0.60 | +12.77% | 3 | 11 | 19.76% |
| WM240524C00210000 | 2024-05-03 3:34PM EDT | 210.00 | 2.40 | 2.10 | 2.40 | +0.20 | +9.09% | 12 | 99 | 16.39% |
| WM240524C00215000 | 2024-05-03 3:54PM EDT | 215.00 | 0.80 | 0.70 | 0.85 | -0.15 | -15.79% | 26 | 96 | 15.64% |
| WM240524C00220000 | 2024-05-03 12:58PM EDT | 220.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 14 | 16.90% |
| WM240524C00225000 | 2024-04-30 12:24PM EDT | 225.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 7 | 20 | 32.03% |
| WM240524C00230000 | 2024-04-23 3:12PM EDT | 230.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 32.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240524P00185000 | 2024-04-17 10:43AM EDT | 185.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 35.91% |
| WM240524P00195000 | 2024-04-26 3:50PM EDT | 195.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 1 | 3 | 19.43% |
| WM240524P00200000 | 2024-05-03 12:31PM EDT | 200.00 | 0.65 | 0.50 | 0.80 | -0.22 | -25.29% | 2 | 7 | 16.90% |
| WM240524P00205000 | 2024-05-03 10:12AM EDT | 205.00 | 2.35 | 1.40 | 1.70 | +0.28 | +13.53% | 5 | 32 | 14.43% |
| WM240524P00210000 | 2024-05-03 10:29AM EDT | 210.00 | 4.83 | 3.50 | 3.90 | +0.93 | +23.85% | 6 | 24 | 13.25% |
| WM240524P00225000 | 2024-04-24 1:57PM EDT | 225.00 | 15.27 | 15.10 | 19.00 | 0.00 | - | 5 | 2 | 35.62% |
© 2024 Yahoo. All rights reserved.