Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250117C00075000 | 2023-11-28 2:00PM EDT | 75.00 | 96.10 | 102.00 | 107.00 | 0.00 | - | - | 1 | 0.00% |
| WM250117C00080000 | 2023-11-20 2:43PM EDT | 80.00 | 93.25 | 96.10 | 99.90 | 0.00 | - | 2 | 2 | 0.00% |
| WM250117C00090000 | 2023-04-25 1:19PM EDT | 90.00 | 77.90 | 74.00 | 77.30 | 0.00 | - | 10 | 0 | 0.00% |
| WM250117C00100000 | 2024-04-09 9:30AM EDT | 100.00 | 109.20 | 108.50 | 113.00 | 0.00 | - | 9 | 22 | 56.71% |
| WM250117C00110000 | 2023-12-27 3:48PM EDT | 110.00 | 70.85 | 76.00 | 81.00 | 0.00 | - | 3 | 2 | 0.00% |
| WM250117C00115000 | 2024-02-07 1:16PM EDT | 115.00 | 77.87 | 92.60 | 97.50 | 0.00 | - | 3 | 2 | 55.76% |
| WM250117C00120000 | 2024-02-05 2:09PM EDT | 120.00 | 71.01 | 87.50 | 92.30 | 0.00 | - | 1 | 6 | 51.71% |
| WM250117C00125000 | 2023-09-14 11:56AM EDT | 125.00 | 43.32 | 41.90 | 42.50 | 0.00 | - | 1 | 0 | 0.00% |
| WM250117C00130000 | 2024-03-04 11:08AM EDT | 130.00 | 78.10 | 81.70 | 86.50 | 0.00 | - | 3 | 9 | 51.85% |
| WM250117C00135000 | 2024-04-10 11:34AM EDT | 135.00 | 76.70 | 75.10 | 79.80 | 0.00 | - | 5 | 6 | 50.80% |
| WM250117C00140000 | 2024-04-03 9:54AM EDT | 140.00 | 75.00 | 70.50 | 75.00 | 0.00 | - | 1 | 20 | 48.22% |
| WM250117C00145000 | 2024-02-22 10:58AM EDT | 145.00 | 64.90 | 69.10 | 74.00 | 0.00 | - | 1 | 29 | 55.02% |
| WM250117C00150000 | 2024-04-16 9:35AM EDT | 150.00 | 62.00 | 61.20 | 65.90 | 0.00 | - | 10 | 41 | 44.40% |
| WM250117C00155000 | 2024-03-13 2:06PM EDT | 155.00 | 60.78 | 55.20 | 56.30 | 0.00 | - | 6 | 103 | 28.97% |
| WM250117C00160000 | 2024-04-10 3:57PM EDT | 160.00 | 54.40 | 52.50 | 56.20 | 0.00 | - | 1 | 81 | 39.11% |
| WM250117C00165000 | 2024-04-08 9:37AM EDT | 165.00 | 48.10 | 48.00 | 51.70 | 0.00 | - | 1 | 196 | 37.24% |
| WM250117C00170000 | 2024-04-09 10:43AM EDT | 170.00 | 43.00 | 44.30 | 46.80 | 0.00 | - | 1 | 249 | 34.51% |
| WM250117C00175000 | 2024-04-19 3:35PM EDT | 175.00 | 39.85 | 39.80 | 41.50 | 0.00 | - | 3 | 196 | 31.03% |
| WM250117C00180000 | 2024-04-08 9:32AM EDT | 180.00 | 35.50 | 36.60 | 37.30 | 0.00 | - | 1 | 147 | 29.63% |
| WM250117C00185000 | 2024-04-18 12:42PM EDT | 185.00 | 30.20 | 32.40 | 33.30 | 0.00 | - | 1 | 83 | 28.42% |
| WM250117C00190000 | 2024-04-23 12:49PM EDT | 190.00 | 30.10 | 28.30 | 29.30 | +2.10 | +7.50% | 1 | 76 | 27.02% |
| WM250117C00195000 | 2024-04-12 1:35PM EDT | 195.00 | 23.10 | 23.60 | 25.70 | 0.00 | - | 1 | 88 | 26.05% |
| WM250117C00200000 | 2024-04-22 11:23AM EDT | 200.00 | 21.00 | 21.50 | 22.30 | 0.00 | - | 14 | 629 | 25.13% |
| WM250117C00210000 | 2024-04-23 2:30PM EDT | 210.00 | 15.70 | 15.20 | 16.10 | -0.10 | -0.63% | 5 | 727 | 23.32% |
| WM250117C00220000 | 2024-04-23 3:59PM EDT | 220.00 | 10.70 | 10.40 | 10.90 | +0.40 | +3.88% | 209 | 623 | 21.66% |
| WM250117C00230000 | 2024-04-22 2:27PM EDT | 230.00 | 7.25 | 6.60 | 7.20 | +0.25 | +3.57% | 5 | 108 | 20.75% |
| WM250117C00240000 | 2024-04-23 2:51PM EDT | 240.00 | 4.20 | 4.20 | 4.40 | -0.15 | -3.45% | 18 | 277 | 19.78% |
| WM250117C00250000 | 2024-04-22 1:32PM EDT | 250.00 | 2.65 | 1.30 | 2.65 | 0.00 | - | 3 | 186 | 19.28% |
| WM250117C00260000 | 2024-04-16 2:02PM EDT | 260.00 | 1.50 | 1.40 | 1.65 | 0.00 | - | 7 | 681 | 19.25% |
| WM250117C00270000 | 2024-04-22 9:33AM EDT | 270.00 | 1.10 | 0.80 | 1.05 | 0.00 | - | 1 | 31 | 19.42% |
| WM250117C00280000 | 2024-04-22 10:44AM EDT | 280.00 | 0.60 | 0.55 | 0.80 | 0.00 | - | 1 | 19 | 20.30% |
| WM250117C00290000 | 2024-04-17 12:32PM EDT | 290.00 | 0.35 | 0.30 | 0.75 | 0.00 | - | 15 | 30 | 21.90% |
| WM250117C00300000 | 2024-03-12 1:18PM EDT | 300.00 | 0.55 | 0.10 | 0.65 | 0.00 | - | 1 | 8 | 23.05% |
| WM250117C00310000 | 2024-03-28 3:26PM EDT | 310.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 25.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250117P00075000 | 2024-02-07 11:23AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 53.42% |
| WM250117P00080000 | 2023-11-20 3:07PM EDT | 80.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 8 | 18 | 55.62% |
| WM250117P00085000 | 2024-04-01 9:30AM EDT | 85.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 45 | 59.77% |
| WM250117P00090000 | 2023-11-09 1:35PM EDT | 90.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 2 | 119 | 49.32% |
| WM250117P00095000 | 2023-10-30 9:36AM EDT | 95.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 25.00% |
| WM250117P00100000 | 2024-01-11 1:45PM EDT | 100.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | 2 | 48 | 45.02% |
| WM250117P00105000 | 2024-04-04 11:13AM EDT | 105.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 35.84% |
| WM250117P00110000 | 2024-04-03 10:05AM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 41.36% |
| WM250117P00115000 | 2024-02-12 3:41PM EDT | 115.00 | 0.64 | 0.05 | 1.55 | 0.00 | - | 10 | 31 | 44.91% |
| WM250117P00120000 | 2024-03-19 2:15PM EDT | 120.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 55 | 36.40% |
| WM250117P00125000 | 2024-04-02 1:40PM EDT | 125.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 176 | 34.06% |
| WM250117P00130000 | 2024-02-13 10:30AM EDT | 130.00 | 0.65 | 0.30 | 1.35 | 0.00 | - | 2 | 45 | 35.88% |
| WM250117P00135000 | 2024-04-02 3:34PM EDT | 135.00 | 0.50 | 0.20 | 0.90 | 0.00 | - | 2 | 152 | 30.71% |
| WM250117P00140000 | 2024-03-08 3:04PM EDT | 140.00 | 0.60 | 0.65 | 0.95 | 0.00 | - | 4 | 51 | 28.87% |
| WM250117P00145000 | 2024-03-15 3:33PM EDT | 145.00 | 0.75 | 0.60 | 1.30 | 0.00 | - | 4 | 54 | 28.66% |
| WM250117P00150000 | 2024-04-22 9:30AM EDT | 150.00 | 1.10 | 0.75 | 1.25 | 0.00 | - | 3 | 132 | 26.24% |
| WM250117P00155000 | 2024-04-04 2:18PM EDT | 155.00 | 1.30 | 1.05 | 1.30 | 0.00 | - | 2 | 190 | 24.35% |
| WM250117P00160000 | 2024-04-10 1:57PM EDT | 160.00 | 1.55 | 1.30 | 1.55 | 0.00 | - | 3 | 167 | 23.29% |
| WM250117P00165000 | 2024-04-19 9:30AM EDT | 165.00 | 2.19 | 1.55 | 2.70 | 0.00 | - | 2 | 113 | 24.88% |
| WM250117P00170000 | 2024-04-08 11:55AM EDT | 170.00 | 2.50 | 1.80 | 3.30 | 0.00 | - | 1 | 62 | 24.16% |
| WM250117P00175000 | 2024-04-12 12:25PM EDT | 175.00 | 3.10 | 1.50 | 2.85 | 0.00 | - | 4 | 173 | 20.68% |
| WM250117P00180000 | 2024-03-07 10:30AM EDT | 180.00 | 3.10 | 3.70 | 4.00 | 0.00 | - | 3 | 83 | 20.95% |
| WM250117P00185000 | 2024-03-28 3:40PM EDT | 185.00 | 3.50 | 3.00 | 4.20 | 0.00 | - | 1 | 195 | 18.89% |
| WM250117P00190000 | 2024-04-15 10:24AM EDT | 190.00 | 5.69 | 4.70 | 5.10 | 0.00 | - | 35 | 154 | 18.01% |
| WM250117P00195000 | 2024-04-23 2:50PM EDT | 195.00 | 6.15 | 5.80 | 6.20 | -0.25 | -3.91% | 2 | 144 | 17.15% |
| WM250117P00200000 | 2024-04-18 3:37PM EDT | 200.00 | 9.15 | 7.30 | 7.70 | 0.00 | - | 1 | 533 | 16.54% |
| WM250117P00210000 | 2024-04-04 2:32PM EDT | 210.00 | 12.30 | 11.00 | 11.50 | 0.00 | - | 1 | 470 | 15.19% |
| WM250117P00220000 | 2024-04-19 3:00PM EDT | 220.00 | 17.90 | 15.60 | 17.30 | 0.00 | - | 10 | 44 | 14.70% |
| WM250117P00230000 | 2024-03-19 9:46AM EDT | 230.00 | 20.00 | 25.30 | 27.60 | 0.00 | - | 50 | 152 | 19.49% |
| WM250117P00240000 | 2024-02-22 10:36AM EDT | 240.00 | 36.50 | 26.50 | 29.70 | 0.00 | - | 5 | 5 | 0.00% |
| WM250117P00250000 | 2024-02-22 2:05PM EDT | 250.00 | 43.00 | 36.10 | 40.50 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.