Australia markets closed

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
209.49-0.43 (-0.20%)
At close: 04:00PM EDT
211.38 +1.89 (+0.90%)
Pre-market: 08:45AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM250117C000750002023-11-28 2:00PM EDT75.0096.10102.00107.000.00--10.00%
WM250117C000800002023-11-20 2:43PM EDT80.0093.2596.1099.900.00-220.00%
WM250117C000900002023-04-25 1:19PM EDT90.0077.9074.0077.300.00-1000.00%
WM250117C001000002024-04-09 9:30AM EDT100.00109.200.000.000.00-9220.00%
WM250117C001100002023-12-27 3:48PM EDT110.0070.8576.0081.000.00-320.00%
WM250117C001150002024-02-07 1:16PM EDT115.0077.8792.6097.500.00-3256.06%
WM250117C001200002024-04-29 12:44PM EDT120.0095.200.000.000.00-330.00%
WM250117C001250002023-09-14 11:56AM EDT125.0043.3241.9042.500.00-100.00%
WM250117C001300002024-03-04 11:08AM EDT130.0078.1081.7086.500.00-3952.77%
WM250117C001350002024-04-10 11:34AM EDT135.0076.7077.6082.400.00-5652.53%
WM250117C001400002024-04-03 9:54AM EDT140.0075.0067.0071.000.00-12034.09%
WM250117C001450002024-02-22 10:58AM EDT145.0064.9069.1074.000.00-12950.49%
WM250117C001500002024-05-15 11:08AM EDT150.0063.890.000.000.00-1410.00%
WM250117C001550002024-04-25 10:39AM EDT155.0060.000.000.000.00-61030.00%
WM250117C001600002024-05-06 10:45AM EDT160.0054.600.000.000.00-1800.00%
WM250117C001650002024-04-08 9:37AM EDT165.0048.100.000.000.00-11960.00%
WM250117C001700002024-05-21 9:30AM EDT170.0042.500.000.000.00-32610.00%
WM250117C001750002024-05-10 9:59AM EDT175.0042.860.000.000.00-11960.00%
WM250117C001800002024-05-22 1:32PM EDT180.0036.800.000.000.00-81350.00%
WM250117C001850002024-05-06 10:29AM EDT185.0032.600.000.000.00-5800.00%
WM250117C001900002024-05-15 3:57PM EDT190.0027.750.000.000.00-12750.00%
WM250117C001950002024-05-22 10:40AM EDT195.0024.200.000.000.00-271140.00%
WM250117C002000002024-05-23 3:32PM EDT200.0020.260.000.000.00-26470.00%
WM250117C002100002024-05-22 2:44PM EDT210.0014.160.000.000.00-75760.10%
WM250117C002200002024-05-22 3:28PM EDT220.009.500.000.000.00-46131.56%
WM250117C002300002024-05-22 3:26PM EDT230.005.700.000.000.00-111593.13%
WM250117C002400002024-05-22 1:41PM EDT240.003.150.000.000.00-12943.13%
WM250117C002500002024-05-20 11:52AM EDT250.001.600.000.000.00-11926.25%
WM250117C002600002024-05-23 3:54PM EDT260.001.050.000.000.00-26996.25%
WM250117C002700002024-04-30 12:17PM EDT270.000.950.000.000.00-1426.25%
WM250117C002800002024-05-16 1:35PM EDT280.000.500.000.000.00-8316.25%
WM250117C002900002024-05-23 2:17PM EDT290.000.340.000.000.00-5686.25%
WM250117C003000002024-05-07 3:26PM EDT300.000.300.000.000.00-296.25%
WM250117C003100002024-03-28 3:26PM EDT310.000.250.050.750.00-3326.66%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM250117P000750002024-02-07 11:23AM EDT75.000.050.000.500.00-1556.84%
WM250117P000800002023-11-20 3:07PM EDT80.000.200.001.000.00-81859.18%
WM250117P000850002024-04-01 9:30AM EDT85.000.100.000.000.00-24525.00%
WM250117P000900002023-11-09 1:35PM EDT90.000.400.050.500.00-211952.49%
WM250117P000950002023-10-30 9:36AM EDT95.000.830.000.000.00-120225.00%
WM250117P001000002024-01-11 1:45PM EDT100.000.230.000.600.00-24847.93%
WM250117P001050002024-04-04 11:13AM EDT105.000.100.000.200.00-11938.18%
WM250117P001100002024-04-03 10:05AM EDT110.000.250.002.300.00-15455.65%
WM250117P001150002024-05-20 10:38AM EDT115.000.500.000.000.00-22812.50%
WM250117P001200002024-03-19 2:15PM EDT120.000.350.100.750.00-15538.79%
WM250117P001250002024-04-02 1:40PM EDT125.000.400.000.900.00-217637.61%
WM250117P001300002024-04-30 3:00PM EDT130.000.400.000.000.00-34212.50%
WM250117P001350002024-04-30 3:02PM EDT135.000.500.000.000.00-714612.50%
WM250117P001400002024-03-08 3:04PM EDT140.000.600.650.950.00-45130.82%
WM250117P001450002024-05-16 9:58AM EDT145.000.700.000.000.00-35012.50%
WM250117P001500002024-05-13 9:32AM EDT150.000.700.000.000.00-21516.25%
WM250117P001550002024-05-14 3:51PM EDT155.000.850.000.000.00-41866.25%
WM250117P001600002024-05-21 12:01PM EDT160.001.100.000.000.00-31656.25%
WM250117P001650002024-05-21 12:22PM EDT165.001.350.000.000.00-21156.25%
WM250117P001700002024-05-15 10:20AM EDT170.001.500.000.000.00-1636.25%
WM250117P001750002024-05-01 2:23PM EDT175.002.450.000.000.00-11746.25%
WM250117P001800002024-05-15 12:33PM EDT180.002.330.000.000.00-1833.13%
WM250117P001850002024-05-23 1:05PM EDT185.002.950.000.000.00-11963.13%
WM250117P001900002024-05-21 11:55AM EDT190.003.950.000.000.00-11513.13%
WM250117P001950002024-05-21 11:05AM EDT195.005.000.000.000.00-21461.56%
WM250117P002000002024-05-21 11:15AM EDT200.006.300.000.000.00-35361.56%
WM250117P002100002024-05-22 1:56PM EDT210.009.500.000.000.00-34720.00%
WM250117P002200002024-05-20 1:27PM EDT220.0015.200.000.000.00-10510.00%
WM250117P002300002024-03-19 9:46AM EDT230.0020.0025.3027.600.00-5015221.48%
WM250117P002400002024-02-22 10:36AM EDT240.0036.5026.5029.700.00-550.00%
WM250117P002500002024-02-22 2:05PM EDT250.0043.0036.1040.500.00-307.42%