Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240719C00130000 | 2024-02-13 12:57PM EDT | 130.00 | 69.25 | 80.00 | 83.90 | 0.00 | - | - | 1 | 70.07% |
| WM240719C00150000 | 2024-02-16 4:15PM EDT | 150.00 | 54.80 | 60.50 | 65.00 | 0.00 | - | 10 | 10 | 58.07% |
| WM240719C00155000 | 2023-12-29 11:00AM EDT | 155.00 | 28.36 | 31.70 | 35.90 | 0.00 | - | 1 | 15 | 0.00% |
| WM240719C00160000 | 2024-02-13 4:08PM EDT | 160.00 | 40.65 | 50.70 | 54.70 | 0.00 | - | - | 6 | 59.28% |
| WM240719C00165000 | 2024-04-26 3:20PM EDT | 165.00 | 46.86 | 44.60 | 47.70 | +17.88 | +61.70% | 10 | 17 | 45.02% |
| WM240719C00170000 | 2024-02-16 3:28PM EDT | 170.00 | 34.98 | 41.00 | 45.50 | 0.00 | - | 1 | 70 | 53.22% |
| WM240719C00175000 | 2024-04-19 9:55AM EDT | 175.00 | 34.55 | 35.10 | 38.70 | 0.00 | - | 1 | 28 | 41.33% |
| WM240719C00180000 | 2024-04-11 2:07PM EDT | 180.00 | 29.65 | 30.20 | 34.00 | 0.00 | - | 3 | 100 | 38.21% |
| WM240719C00185000 | 2024-04-26 11:26AM EDT | 185.00 | 27.30 | 25.80 | 28.60 | +0.30 | +1.11% | 1 | 107 | 32.36% |
| WM240719C00190000 | 2024-04-26 11:49AM EDT | 190.00 | 22.20 | 22.10 | 23.30 | -0.69 | -3.01% | 3 | 92 | 27.01% |
| WM240719C00195000 | 2024-04-24 2:09PM EDT | 195.00 | 18.50 | 17.80 | 19.00 | 0.00 | - | 2 | 62 | 24.99% |
| WM240719C00200000 | 2024-04-26 9:30AM EDT | 200.00 | 16.65 | 12.90 | 14.50 | +2.95 | +21.53% | 1 | 104 | 21.83% |
| WM240719C00210000 | 2024-04-26 1:49PM EDT | 210.00 | 7.50 | 6.70 | 7.10 | -0.50 | -6.25% | 16 | 1,079 | 17.64% |
| WM240719C00220000 | 2024-04-26 3:48PM EDT | 220.00 | 2.55 | 2.40 | 2.70 | -0.55 | -17.74% | 642 | 744 | 15.85% |
| WM240719C00230000 | 2024-04-26 3:00PM EDT | 230.00 | 0.75 | 0.60 | 0.75 | -0.25 | -25.00% | 12 | 231 | 14.89% |
| WM240719C00240000 | 2024-04-26 3:17PM EDT | 240.00 | 0.21 | 0.15 | 0.25 | -0.32 | -60.38% | 10 | 48 | 15.65% |
| WM240719C00250000 | 2024-04-02 9:30AM EDT | 250.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 2 | 46 | 23.74% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240719P00105000 | 2024-02-06 10:30AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| WM240719P00120000 | 2024-03-28 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 53.52% |
| WM240719P00125000 | 2023-12-13 1:06PM EDT | 125.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 2 | 0 | 55.52% |
| WM240719P00135000 | 2024-04-19 11:01AM EDT | 135.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 8 | 12 | 53.93% |
| WM240719P00140000 | 2024-02-08 10:43AM EDT | 140.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 46.51% |
| WM240719P00145000 | 2024-02-07 12:26PM EDT | 145.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 10 | 24 | 43.02% |
| WM240719P00150000 | 2024-02-13 12:16PM EDT | 150.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 39.65% |
| WM240719P00155000 | 2024-04-17 11:44AM EDT | 155.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 90 | 39.38% |
| WM240719P00160000 | 2024-04-12 11:22AM EDT | 160.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 4 | 172 | 35.97% |
| WM240719P00165000 | 2024-02-21 4:02PM EDT | 165.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 4 | 122 | 30.01% |
| WM240719P00170000 | 2024-04-09 9:34AM EDT | 170.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 5 | 158 | 25.76% |
| WM240719P00175000 | 2024-04-23 12:43PM EDT | 175.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 1 | 107 | 26.10% |
| WM240719P00180000 | 2024-04-22 10:32AM EDT | 180.00 | 0.71 | 0.20 | 0.60 | 0.00 | - | 10 | 125 | 21.73% |
| WM240719P00185000 | 2024-04-25 10:03AM EDT | 185.00 | 0.64 | 0.50 | 0.65 | 0.00 | - | 1 | 235 | 19.02% |
| WM240719P00190000 | 2024-04-25 10:48AM EDT | 190.00 | 0.94 | 0.75 | 0.90 | 0.00 | - | 1 | 141 | 17.36% |
| WM240719P00195000 | 2024-04-25 11:03AM EDT | 195.00 | 1.58 | 1.20 | 1.35 | 0.00 | - | 5 | 349 | 16.03% |
| WM240719P00200000 | 2024-04-26 2:55PM EDT | 200.00 | 1.95 | 1.95 | 2.15 | +0.35 | +21.88% | 152 | 379 | 15.05% |
| WM240719P00210000 | 2024-04-26 2:07PM EDT | 210.00 | 4.70 | 5.00 | 5.30 | +0.30 | +6.82% | 24 | 274 | 13.40% |
| WM240719P00220000 | 2024-04-24 2:03PM EDT | 220.00 | 12.12 | 9.50 | 12.90 | 0.00 | - | 2 | 50 | 16.74% |
| WM240719P00230000 | 2024-03-19 11:23AM EDT | 230.00 | 18.10 | 24.30 | 27.50 | 0.00 | - | 12 | 12 | 37.27% |
| WM240719P00240000 | 2024-03-18 12:57PM EDT | 240.00 | 27.94 | 31.90 | 36.50 | 0.00 | - | - | 0 | 41.41% |
© 2024 Yahoo. All rights reserved.