Australia markets open in 8 hours 27 minutes

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
204.79-1.67 (-0.81%)
As of 11:33AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM241018C001550002024-04-16 9:46AM EDT155.0055.3954.5058.400.00-3253.28%
WM241018C001650002024-04-09 10:47AM EDT165.0044.7346.5051.000.00-8951.83%
WM241018C001700002024-05-13 10:28AM EDT170.0044.6037.2039.600.00-6936.00%
WM241018C001750002024-05-15 3:34PM EDT175.0035.6032.6034.600.00-1732.40%
WM241018C001800002024-05-23 10:12AM EDT180.0032.8728.3028.900.00-101226.87%
WM241018C001850002024-05-24 12:28PM EDT185.0028.3523.7024.400.00-11124.68%
WM241018C001900002024-05-29 9:38AM EDT190.0020.6519.7020.30-0.64-3.01%32123.18%
WM241018C001950002024-04-30 3:46PM EDT195.0020.9715.8016.400.00-21321.66%
WM241018C002000002024-05-28 10:10AM EDT200.0013.7012.2012.900.00-38520.44%
WM241018C002100002024-05-29 11:08AM EDT210.007.207.007.20-2.60-26.53%126518.50%
WM241018C002200002024-05-29 10:01AM EDT220.003.683.403.60-0.42-10.24%633117.53%
WM241018C002300002024-05-28 10:26AM EDT230.001.751.451.600.00-222716.96%
WM241018C002400002024-05-28 12:05PM EDT240.000.850.600.750.00-313617.24%
WM241018C002500002024-05-28 11:02AM EDT250.000.440.300.550.00-11219.21%
WM241018C002600002024-05-17 1:39PM EDT260.000.550.100.750.00-14923.52%
WM241018C002700002024-04-30 11:29AM EDT270.000.350.050.750.00-10926.34%
WM241018C002800002024-03-27 3:50PM EDT280.000.330.050.750.00-1129.00%
WM241018C002900002024-04-26 2:31PM EDT290.000.450.002.200.00-2239.66%
WM241018C003000002024-02-29 3:23PM EDT300.000.050.002.350.00--243.07%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM241018P001600002024-04-23 3:49PM EDT160.000.650.000.000.00--36.25%
WM241018P001650002024-05-28 1:41PM EDT165.000.600.550.700.00-1012022.50%
WM241018P001700002024-05-28 9:30AM EDT170.000.750.750.900.00-13521.20%
WM241018P001750002024-05-16 9:32AM EDT175.000.730.651.150.00-22219.85%
WM241018P001800002024-04-25 2:05PM EDT180.001.401.001.300.00-21617.78%
WM241018P001850002024-05-17 10:26AM EDT185.001.451.952.250.00-210518.18%
WM241018P001900002024-05-24 9:47AM EDT190.002.191.454.200.00-14020.08%
WM241018P001950002024-05-28 11:18AM EDT195.003.503.804.000.00-15915.95%
WM241018P002000002024-05-28 3:57PM EDT200.004.905.305.400.00-215914.96%
WM241018P002100002024-05-24 9:47AM EDT210.007.769.709.900.00-139413.51%
WM241018P002200002024-04-26 10:35AM EDT220.0012.9012.4015.200.00-24610.00%
WM241018P002300002024-04-12 9:48AM EDT230.0025.0018.6021.000.00-220.00%