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
208.84 +0.51 (+0.24%)
Pre-market: 09:00AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240621C000800002023-11-22 4:48PM EDT80.0092.5095.80100.500.00-110.00%
WM240621C000850002023-11-01 3:16PM EDT85.0080.9088.3092.500.00--10.00%
WM240621C000900002023-09-27 11:23AM EDT90.0068.3271.9074.300.00-110.00%
WM240621C001000002023-09-27 11:23AM EDT100.0058.9762.4065.200.00-110.00%
WM240621C001050002023-06-12 1:11PM EDT105.0061.5366.2069.300.00--10.00%
WM240621C001200002023-09-13 10:48AM EDT120.0043.6742.6043.300.00-440.00%
WM240621C001250002023-06-12 11:53AM EDT125.0043.7248.6050.500.00--20.00%
WM240621C001300002023-10-27 3:57PM EDT130.0036.0042.5046.800.00-130.00%
WM240621C001350002023-11-03 12:10PM EDT135.0037.0040.1044.500.00-140.00%
WM240621C001400002023-09-13 10:48AM EDT140.0026.3225.0026.100.00-4110.00%
WM240621C001450002023-11-29 4:08PM EDT145.0028.7035.0039.000.00-550.00%
WM240621C001500002024-05-15 2:37PM EDT150.0059.500.000.000.00-1160.00%
WM240621C001550002024-04-24 12:54PM EDT155.0055.610.000.000.00-1430.00%
WM240621C001600002024-04-22 1:46PM EDT160.0049.530.000.000.00-1420.00%
WM240621C001650002024-05-03 11:15AM EDT165.0042.070.000.000.00-14180.00%
WM240621C001700002024-05-21 9:30AM EDT170.0037.500.000.000.00-3820.00%
WM240621C001750002024-05-20 12:41PM EDT175.0035.670.000.000.00-103310.00%
WM240621C001800002024-05-20 10:57AM EDT180.0030.000.000.000.00-13740.00%
WM240621C001850002024-05-20 11:34AM EDT185.0025.000.000.000.00-22370.00%
WM240621C001900002024-05-13 3:37PM EDT190.0021.400.000.000.00-261860.00%
WM240621C001950002024-05-20 9:46AM EDT195.0015.500.000.000.00-11280.00%
WM240621C002000002024-05-21 10:08AM EDT200.0010.200.000.000.00-14390.00%
WM240621C002100002024-05-21 3:59PM EDT210.002.700.000.000.00-5093,3320.78%
WM240621C002200002024-05-21 3:57PM EDT220.000.470.000.000.00-692,3403.13%
WM240621C002300002024-05-20 3:52PM EDT230.000.100.000.000.00-107806.25%
WM240621C002400002024-05-20 3:26PM EDT240.000.140.000.000.00-386812.50%
WM240621C002500002024-05-20 3:26PM EDT250.000.140.000.000.00-4912.50%
WM240621C002600002024-02-29 11:02AM EDT260.000.550.050.750.00--147.53%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240621P000750002023-05-22 10:37AM EDT75.000.150.000.700.00--7164.65%
WM240621P000900002023-08-31 2:57PM EDT90.000.200.000.650.00-34135.74%
WM240621P001000002024-03-01 12:34PM EDT100.000.020.000.150.00-31999.41%
WM240621P001050002024-01-18 10:30AM EDT105.000.100.000.150.00-212993.36%
WM240621P001100002024-02-13 10:30AM EDT110.000.100.000.500.00-23101.86%
WM240621P001150002024-03-04 3:10PM EDT115.000.060.000.500.00-203695.41%
WM240621P001200002024-02-20 10:52AM EDT120.000.100.000.500.00-51889.26%
WM240621P001250002024-04-11 1:25PM EDT125.000.100.000.150.00-24271.09%
WM240621P001300002024-04-12 10:00AM EDT130.000.330.000.150.00-2666.21%
WM240621P001350002024-04-25 2:30PM EDT135.000.050.000.000.00-42525.00%
WM240621P001400002024-05-08 1:03PM EDT140.000.050.000.000.00-15125.00%
WM240621P001450002024-04-29 9:30AM EDT145.000.050.000.000.00-16725.00%
WM240621P001500002024-04-25 9:30AM EDT150.000.400.000.000.00-26025.00%
WM240621P001550002024-05-16 2:52PM EDT155.000.050.000.000.00-127725.00%
WM240621P001600002024-04-03 3:46PM EDT160.000.200.000.750.00-219450.15%
WM240621P001650002024-04-12 9:30AM EDT165.000.450.000.250.00-322142.09%
WM240621P001700002024-05-17 3:19PM EDT170.000.110.000.000.00-114712.50%
WM240621P001750002024-05-16 9:30AM EDT175.000.100.000.000.00-116512.50%
WM240621P001800002024-05-21 9:30AM EDT180.000.300.000.000.00-56812.50%
WM240621P001850002024-05-15 3:21PM EDT185.000.100.000.000.00-502436.25%
WM240621P001900002024-05-21 1:55PM EDT190.000.260.000.000.00-23606.25%
WM240621P001950002024-05-20 3:16PM EDT195.000.450.000.000.00-233246.25%
WM240621P002000002024-05-21 3:20PM EDT200.000.850.000.000.00-4079153.13%
WM240621P002100002024-05-21 10:12AM EDT210.004.020.000.000.00-36180.00%
WM240621P002200002024-05-09 10:15AM EDT220.0010.800.000.000.00-1210.00%