WM - Waste Management, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM250117C000800002023-01-30 3:19PM EDT80.0075.5569.5074.400.00--20.00%
WM250117C000900002023-04-25 1:19PM EDT90.0077.9074.0077.300.00-10036.59%
WM250117C001000002023-03-31 3:47PM EDT100.0068.0068.1072.900.00-7746.28%
WM250117C001100002023-05-15 9:34AM EDT110.0064.0059.5062.900.00-22239.91%
WM250117C001150002023-02-01 11:45AM EDT115.0047.3142.7045.400.00-340.00%
WM250117C001200002023-03-28 3:10PM EDT120.0044.6048.9050.800.00-4329.96%
WM250117C001250002023-03-14 11:17AM EDT125.0040.3349.3053.300.00--140.39%
WM250117C001300002023-06-05 10:49AM EDT130.0045.2043.1046.30+1.50+3.43%4834.08%
WM250117C001350002023-03-14 11:17AM EDT135.0033.0842.7045.100.00-1136.85%
WM250117C001400002023-04-19 10:08AM EDT140.0038.3035.3038.800.00-11631.87%
WM250117C001450002023-04-20 3:28PM EDT145.0035.3631.9035.100.00-252630.65%
WM250117C001500002023-05-24 10:29AM EDT150.0029.5027.7031.100.00-17728.91%
WM250117C001550002023-04-26 10:28AM EDT155.0026.9622.1024.800.00-3410524.15%
WM250117C001600002023-05-15 9:57AM EDT160.0024.8021.1023.200.00-15925.24%
WM250117C001650002023-05-24 1:43PM EDT165.0019.7618.6020.300.00-18524.47%
WM250117C001700002023-05-16 12:32PM EDT170.0019.9515.4017.600.00-112623.74%
WM250117C001750002023-06-02 9:37AM EDT175.0013.0012.5015.100.00-510323.03%
WM250117C001800002023-06-01 12:42PM EDT180.0011.5011.2012.900.00-78122.45%
WM250117C001850002022-12-19 2:31PM EDT185.0013.806.0011.000.00-71222.01%
WM250117C001900002023-02-06 2:46PM EDT190.005.654.907.200.00-5918.84%
WM250117C001950002023-05-19 2:13PM EDT195.009.005.807.400.00-52220.65%
WM250117C002000002023-05-30 9:34AM EDT200.005.004.806.200.00-25520.40%
WM250117C002100002023-05-18 3:08PM EDT210.004.002.954.300.00-23720.01%
WM250117C002200002023-05-18 11:41AM EDT220.002.651.802.950.00-211819.73%
WM250117C002300002023-05-31 11:58AM EDT230.001.741.202.050.00-14119.64%
WM250117C002400002023-03-27 3:53PM EDT240.001.001.402.000.00-15821.23%
WM250117C002500002023-05-08 9:30AM EDT250.001.800.405.000.00-116229.37%
WM250117C002600002023-05-12 11:41AM EDT260.001.000.301.450.00-334222.69%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM250117P000750002023-03-30 11:47AM EDT75.000.950.251.000.00-1036.94%
WM250117P000800002023-06-05 1:42PM EDT80.000.780.001.55-0.02-2.50%11737.62%
WM250117P000850002023-03-30 11:47AM EDT85.001.400.502.050.00-1037.30%
WM250117P000900002023-02-23 11:30AM EDT90.001.950.302.750.00-11837.35%
WM250117P001000002023-01-19 10:43AM EDT100.003.001.103.000.00-2832.83%
WM250117P001100002023-04-27 11:12AM EDT110.003.192.103.900.00-3530.29%
WM250117P001150002023-06-05 1:42PM EDT115.002.550.003.90-0.15-5.56%12027.80%
WM250117P001200002023-04-11 2:34PM EDT120.004.202.804.000.00-22625.62%
WM250117P001250002023-04-24 10:59AM EDT125.004.213.505.100.00-22125.54%
WM250117P001300002023-04-13 11:34AM EDT130.005.404.105.300.00-1423.49%
WM250117P001350002023-06-02 3:49PM EDT135.005.254.105.900.00-16822.13%
WM250117P001400002023-05-11 11:05AM EDT140.006.414.706.800.00-21321.13%
WM250117P001450002023-05-04 1:09PM EDT145.007.855.707.900.00-11220.24%
WM250117P001500002023-05-08 10:02AM EDT150.008.806.608.000.00-22817.78%
WM250117P001550002023-05-24 12:04PM EDT155.0010.727.909.400.00-29716.95%
WM250117P001600002023-02-07 1:19PM EDT160.0018.3016.0019.500.00-1526.56%
WM250117P001650002022-12-20 4:59PM EDT165.0019.9019.5023.600.00-1128.19%
WM250117P001700002023-05-15 11:30AM EDT170.0015.1012.6015.200.00-2614.62%
WM250117P001750002023-06-01 10:54AM EDT175.0019.5315.1017.600.00-135613.68%
WM250117P001800002023-03-24 3:36PM EDT180.0029.7320.9023.900.00-5817.26%
WM250117P001850002023-03-24 3:36PM EDT185.0033.3823.0026.900.00-51016.50%
WM250117P002200002023-01-13 2:39PM EDT220.0067.9063.6068.400.00-10035.18%
WM250117P002300002022-11-09 4:39PM EDT230.0071.7060.5065.500.00-2013.11%