Australia markets closed

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
208.05+0.81 (+0.39%)
At close: 04:00PM EST
209.60 +1.55 (+0.75%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240719C001300002024-02-13 11:57AM EST130.0069.2577.7081.500.00--161.12%
WM240719C001500002024-02-16 3:15PM EST150.0054.8058.0062.000.00-101048.35%
WM240719C001550002023-12-29 10:00AM EST155.0028.3631.7035.900.00-1150.00%
WM240719C001600002024-02-13 3:08PM EST160.0040.6548.6052.300.00--642.36%
WM240719C001650002024-02-07 12:37PM EST165.0028.9843.8047.400.00-11739.20%
WM240719C001700002024-02-16 2:28PM EST170.0034.9839.0042.800.00-17036.99%
WM240719C001750002024-02-12 10:09AM EST175.0018.7034.3038.100.00-53134.36%
WM240719C001800002024-02-16 2:59PM EST180.0025.8030.2033.400.00-310631.65%
WM240719C001850002024-02-22 11:38AM EST185.0026.2025.5027.00+0.71+2.79%19824.46%
WM240719C001900002024-02-23 9:30AM EST190.0022.4021.2022.90+1.36+6.46%19323.31%
WM240719C001950002024-02-23 2:45PM EST195.0018.5017.5020.00+4.71+34.16%16424.32%
WM240719C002000002024-02-22 1:44PM EST200.0014.5013.6016.500.00-113023.34%
WM240719C002100002024-02-23 3:15PM EST210.008.208.108.50-0.10-1.20%151917.85%
WM240719C002200002024-02-23 3:33PM EST220.004.203.704.20+0.40+10.53%14316.49%
WM240719C002300002024-02-22 2:21PM EST230.001.451.401.650.00-111115.27%
WM240719C002400002024-02-23 11:17AM EST240.000.500.501.40+0.15+42.86%11818.42%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240719P001050002024-02-06 9:30AM EST105.000.100.000.500.00--155.32%
WM240719P001250002023-12-13 12:06PM EST125.000.550.000.800.00-2046.41%
WM240719P001350002024-01-09 3:42PM EST135.000.600.100.750.00-3639.84%
WM240719P001400002024-02-08 9:43AM EST140.000.450.000.500.00-1234.28%
WM240719P001450002024-02-07 11:26AM EST145.000.450.000.500.00-102431.67%
WM240719P001500002024-02-13 11:16AM EST150.000.490.000.500.00-12529.13%
WM240719P001550002024-01-24 3:49PM EST155.001.090.050.500.00-19026.64%
WM240719P001600002024-02-13 3:55PM EST160.000.450.050.800.00-10016926.66%
WM240719P001650002024-02-21 3:02PM EST165.000.500.100.600.00-412222.66%
WM240719P001700002024-02-23 10:04AM EST170.000.480.250.50-0.67-58.26%111019.50%
WM240719P001750002024-02-15 10:12AM EST175.001.400.550.800.00-110619.12%
WM240719P001800002024-02-21 11:18AM EST180.001.290.851.350.00-14119.19%
WM240719P001850002024-02-21 12:11PM EST185.001.801.252.100.00-123019.10%
WM240719P001900002024-02-21 2:35PM EST190.002.651.002.100.00-1610316.16%
WM240719P001950002024-02-21 12:11PM EST195.003.652.652.950.00-120315.30%
WM240719P002000002024-02-23 3:02PM EST200.004.003.704.20-1.10-21.57%110814.63%