Australia markets closed

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
208.33-0.14 (-0.07%)
At close: 04:00PM EDT
208.80 +0.47 (+0.23%)
Pre-market: 08:50AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240524C001600002024-05-06 9:56AM EDT160.0049.000.000.000.00-110.00%
WM240524C001700002024-04-04 1:10PM EDT170.0040.8836.7040.700.00-11129.30%
WM240524C001800002024-04-16 12:59PM EDT180.0027.2428.9032.600.00--1162.77%
WM240524C001900002024-05-21 9:35AM EDT190.0019.000.000.000.00-340.00%
WM240524C002000002024-05-17 3:55PM EDT200.0010.400.000.000.00-150.00%
WM240524C002025002024-05-17 10:18AM EDT202.507.830.000.000.00-550.00%
WM240524C002050002024-05-17 10:22AM EDT205.005.400.000.000.00-1100.00%
WM240524C002075002024-05-20 1:32PM EDT207.502.550.000.000.00-1361220.00%
WM240524C002100002024-05-21 3:59PM EDT210.000.600.000.000.00-2582,0243.13%
WM240524C002125002024-05-21 3:25PM EDT212.500.200.000.000.00-401306.25%
WM240524C002150002024-05-21 2:16PM EDT215.000.100.000.000.00-261586.25%
WM240524C002175002024-05-20 3:19PM EDT217.500.050.000.000.00-512412.50%
WM240524C002200002024-05-21 2:16PM EDT220.000.030.000.000.00-106212.50%
WM240524C002225002024-05-06 3:33PM EDT222.500.180.000.000.00--112.50%
WM240524C002250002024-05-06 3:51PM EDT225.000.200.000.000.00-62025.00%
WM240524C002300002024-04-23 3:12PM EDT230.000.450.000.000.00-1225.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240524P001700002024-05-09 2:28PM EDT170.000.050.000.000.00-3350.00%
WM240524P001750002024-05-09 2:26PM EDT175.000.050.000.000.00-1150.00%
WM240524P001800002024-05-09 2:06PM EDT180.000.050.000.000.00-1125.00%
WM240524P001825002024-05-06 3:01PM EDT182.500.100.000.000.00--225.00%
WM240524P001850002024-04-17 10:43AM EDT185.000.650.001.650.00--1101.07%
WM240524P001900002024-05-07 3:40PM EDT190.000.090.000.000.00-1125.00%
WM240524P001950002024-05-21 3:49PM EDT195.000.050.000.000.00-11512.50%
WM240524P002000002024-05-21 3:20PM EDT200.000.220.000.000.00-545212.50%
WM240524P002025002024-05-20 1:18PM EDT202.500.150.000.000.00-10186.25%
WM240524P002050002024-05-21 2:08PM EDT205.000.250.000.000.00-551056.25%
WM240524P002075002024-05-21 3:56PM EDT207.500.750.000.000.00-292581.56%
WM240524P002100002024-05-21 1:07PM EDT210.001.950.000.000.00-291500.00%
WM240524P002125002024-05-20 1:10PM EDT212.503.610.000.000.00-2660.00%
WM240524P002150002024-05-06 12:51PM EDT215.006.200.000.000.00-100.00%
WM240524P002200002024-05-17 9:30AM EDT220.007.880.000.000.00-300.00%
WM240524P002250002024-04-24 1:57PM EDT225.0015.270.000.000.00-520.00%