WM - Waste Management, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240621C00090000 | 2023-05-30 3:56PM EDT | 90.00 | 74.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WM240621C00100000 | 2023-05-30 3:56PM EDT | 100.00 | 65.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WM240621C00120000 | 2023-05-01 11:08AM EDT | 120.00 | 52.60 | 46.30 | 48.70 | 0.00 | - | 2 | 4 | 31.15% |
| WM240621C00140000 | 2023-06-02 3:04PM EDT | 140.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WM240621C00150000 | 2023-05-25 3:08PM EDT | 150.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240621C00155000 | 2023-03-08 1:11PM EDT | 155.00 | 13.80 | 22.40 | 24.20 | 0.00 | - | - | 3 | 28.86% |
| WM240621C00160000 | 2023-03-30 10:40AM EDT | 160.00 | 15.90 | 20.80 | 21.90 | 0.00 | - | 1 | 22 | 29.19% |
| WM240621C00165000 | 2023-05-30 11:32AM EDT | 165.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| WM240621C00170000 | 2023-04-26 10:28AM EDT | 170.00 | 14.80 | 10.80 | 12.30 | 0.00 | - | 10 | 14 | 21.49% |
| WM240621C00175000 | 2023-05-10 11:37AM EDT | 175.00 | 14.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WM240621C00180000 | 2023-05-24 2:30PM EDT | 180.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| WM240621C00185000 | 2023-06-02 3:21PM EDT | 185.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WM240621C00190000 | 2023-05-16 1:04PM EDT | 190.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| WM240621C00195000 | 2023-05-11 3:52PM EDT | 195.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WM240621C00200000 | 2023-05-02 3:31PM EDT | 200.00 | 5.00 | 2.15 | 3.10 | 0.00 | - | 1 | 5 | 19.22% |
| WM240621C00210000 | 2023-05-09 3:43PM EDT | 210.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240621P00075000 | 2023-05-22 10:37AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WM240621P00100000 | 2023-05-18 12:01PM EDT | 100.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WM240621P00105000 | 2023-06-01 1:32PM EDT | 105.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WM240621P00110000 | 2023-04-28 3:39PM EDT | 110.00 | 1.75 | 1.65 | 2.10 | 0.00 | - | 2 | 3 | 31.29% |
| WM240621P00120000 | 2023-05-18 1:50PM EDT | 120.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WM240621P00125000 | 2023-04-28 11:40AM EDT | 125.00 | 3.10 | 2.85 | 3.60 | 0.00 | - | 1 | 1 | 27.93% |
| WM240621P00130000 | 2023-05-05 12:27PM EDT | 130.00 | 3.60 | 2.85 | 3.50 | 0.00 | - | 1 | 3 | 24.89% |
| WM240621P00140000 | 2023-04-28 1:29PM EDT | 140.00 | 5.10 | 5.00 | 5.90 | 0.00 | - | 1 | 1 | 24.58% |
| WM240621P00145000 | 2023-06-02 2:22PM EDT | 145.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WM240621P00150000 | 2023-05-18 1:11PM EDT | 150.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| WM240621P00155000 | 2023-05-05 2:57PM EDT | 155.00 | 7.90 | 6.40 | 7.30 | 0.00 | - | 1 | 4 | 17.79% |
| WM240621P00160000 | 2023-05-30 11:32AM EDT | 160.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| WM240621P00165000 | 2023-06-02 3:21PM EDT | 165.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240621P00170000 | 2023-04-28 11:37AM EDT | 170.00 | 14.00 | 13.90 | 15.40 | 0.00 | - | 1 | 1 | 18.63% |
| WM240621P00175000 | 2023-04-27 11:06AM EDT | 175.00 | 20.05 | 16.40 | 19.60 | 0.00 | - | 5 | 0 | 20.23% |
| WM240621P00180000 | 2023-05-08 9:47AM EDT | 180.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.