Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM241018C00155000 | 2024-04-16 9:46AM EDT | 155.00 | 55.39 | 57.10 | 60.00 | 0.00 | - | 3 | 2 | 45.23% |
| WM241018C00165000 | 2024-04-09 10:47AM EDT | 165.00 | 44.73 | 47.20 | 50.40 | 0.00 | - | 8 | 9 | 39.77% |
| WM241018C00170000 | 2024-04-02 10:17AM EDT | 170.00 | 46.95 | 42.00 | 44.90 | 0.00 | - | - | 2 | 35.08% |
| WM241018C00175000 | 2024-04-17 10:41AM EDT | 175.00 | 35.50 | 37.30 | 40.40 | 0.00 | - | 2 | 7 | 33.22% |
| WM241018C00180000 | 2024-04-25 3:54PM EDT | 180.00 | 37.09 | 32.80 | 36.10 | 0.00 | - | 3 | 4 | 31.70% |
| WM241018C00185000 | 2024-04-18 1:39PM EDT | 185.00 | 26.42 | 29.90 | 30.90 | 0.00 | - | 2 | 9 | 27.92% |
| WM241018C00190000 | 2024-04-23 3:49PM EDT | 190.00 | 26.40 | 25.80 | 28.50 | 0.00 | - | 1 | 18 | 30.09% |
| WM241018C00195000 | 2024-04-24 3:35PM EDT | 195.00 | 22.76 | 20.10 | 22.70 | 0.00 | - | 1 | 12 | 24.88% |
| WM241018C00200000 | 2024-04-23 12:15PM EDT | 200.00 | 18.70 | 18.10 | 20.30 | 0.00 | - | 4 | 81 | 26.06% |
| WM241018C00210000 | 2024-04-25 2:35PM EDT | 210.00 | 12.50 | 11.70 | 12.20 | 0.00 | - | 1 | 46 | 21.01% |
| WM241018C00220000 | 2024-04-26 1:10PM EDT | 220.00 | 7.12 | 6.80 | 8.30 | -0.88 | -11.00% | 36 | 253 | 21.35% |
| WM241018C00230000 | 2024-04-26 2:24PM EDT | 230.00 | 4.00 | 3.60 | 3.80 | -0.10 | -2.44% | 23 | 141 | 18.17% |
| WM241018C00240000 | 2024-04-24 2:28PM EDT | 240.00 | 2.20 | 1.75 | 1.95 | 0.00 | - | 1 | 122 | 17.77% |
| WM241018C00250000 | 2024-04-11 3:54PM EDT | 250.00 | 1.05 | 0.85 | 0.95 | 0.00 | - | 5 | 12 | 17.59% |
| WM241018C00260000 | 2024-04-26 2:27PM EDT | 260.00 | 0.60 | 0.40 | 0.55 | -0.05 | -7.69% | 3 | 47 | 18.25% |
| WM241018C00270000 | 2024-04-18 12:16PM EDT | 270.00 | 0.30 | 0.15 | 0.75 | 0.00 | - | 3 | 14 | 22.05% |
| WM241018C00280000 | 2024-03-27 3:50PM EDT | 280.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 24.49% |
| WM241018C00300000 | 2024-02-29 3:23PM EDT | 300.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | - | 2 | 36.93% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM241018P00165000 | 2024-04-04 1:12PM EDT | 165.00 | 0.90 | 0.60 | 1.10 | 0.00 | - | 2 | 106 | 24.60% |
| WM241018P00170000 | 2024-04-24 9:42AM EDT | 170.00 | 1.05 | 0.85 | 1.00 | 0.00 | - | 1 | 15 | 21.67% |
| WM241018P00175000 | 2024-04-18 1:31PM EDT | 175.00 | 2.00 | 1.10 | 1.25 | 0.00 | - | 1 | 20 | 20.48% |
| WM241018P00180000 | 2024-04-25 2:05PM EDT | 180.00 | 1.40 | 1.45 | 1.55 | 0.00 | - | 2 | 16 | 19.21% |
| WM241018P00185000 | 2024-04-25 11:41AM EDT | 185.00 | 2.00 | 1.90 | 2.10 | 0.00 | - | 1 | 105 | 18.47% |
| WM241018P00190000 | 2024-04-26 1:21PM EDT | 190.00 | 2.50 | 2.55 | 2.80 | -0.61 | -19.61% | 7 | 37 | 17.66% |
| WM241018P00195000 | 2024-04-26 10:22AM EDT | 195.00 | 3.30 | 3.40 | 3.70 | +0.25 | +8.20% | 4 | 61 | 16.83% |
| WM241018P00200000 | 2024-04-26 1:27PM EDT | 200.00 | 4.45 | 4.50 | 4.80 | +0.41 | +10.15% | 7 | 112 | 15.88% |
| WM241018P00210000 | 2024-04-26 12:53PM EDT | 210.00 | 7.70 | 7.90 | 8.40 | +0.50 | +6.94% | 21 | 286 | 14.62% |
| WM241018P00220000 | 2024-04-26 10:35AM EDT | 220.00 | 12.90 | 12.20 | 15.80 | -0.73 | -5.36% | 24 | 37 | 17.05% |
| WM241018P00230000 | 2024-04-12 9:48AM EDT | 230.00 | 25.00 | 19.60 | 22.00 | 0.00 | - | 2 | 2 | 14.29% |
© 2024 Yahoo. All rights reserved.