Australia markets closed

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
169.74+0.06 (+0.04%)
At close: 04:00PM EST
170.20 +0.46 (+0.27%)
After hours: 07:41PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM250117C000800002023-11-20 1:43PM EST80.0093.250.000.000.00-200.00%
WM250117C000900002023-04-25 12:19PM EST90.0077.9074.0077.300.00-1000.00%
WM250117C001000002023-11-22 9:33AM EST100.0074.300.000.000.00-200.00%
WM250117C001100002023-11-20 11:48AM EST110.0065.000.000.000.00-3200.00%
WM250117C001150002023-09-07 9:09AM EST115.0048.6646.4048.200.00-130.00%
WM250117C001200002023-11-06 1:08PM EST120.0053.980.000.000.00-200.00%
WM250117C001250002023-09-14 10:56AM EST125.0043.3241.9042.500.00-100.00%
WM250117C001300002023-09-01 10:20AM EST130.0036.8832.3032.800.00-1130.00%
WM250117C001350002023-10-25 9:48AM EST135.0038.5142.5045.200.00-5037.30%
WM250117C001400002023-11-08 3:43PM EST140.0038.800.000.000.00-300.00%
WM250117C001450002023-11-14 2:10PM EST145.0035.200.000.000.00-100.00%
WM250117C001500002023-11-13 9:35AM EST150.0032.290.000.000.00-100.00%
WM250117C001550002023-11-17 11:19AM EST155.0026.700.000.000.00-400.00%
WM250117C001600002023-11-22 1:07PM EST160.0023.600.000.000.00-2800.00%
WM250117C001650002023-11-29 1:27PM EST165.0018.400.000.000.00-100.00%
WM250117C001700002023-11-28 10:26AM EST170.0016.400.000.000.00-100.05%
WM250117C001750002023-11-28 12:53PM EST175.0012.860.000.000.00-500.78%
WM250117C001800002023-11-28 12:53PM EST180.0010.430.000.000.00-501.56%
WM250117C001850002023-11-27 10:33AM EST185.008.750.000.000.00-101.56%
WM250117C001900002023-11-29 11:37AM EST190.006.000.000.000.00-303.13%
WM250117C001950002023-11-27 3:39PM EST195.005.300.000.000.00-403.13%
WM250117C002000002023-11-20 9:52AM EST200.003.800.000.000.00-103.13%
WM250117C002100002023-11-29 2:09PM EST210.001.800.000.000.00-103.13%
WM250117C002200002023-11-17 9:30AM EST220.001.400.000.000.00-106.25%
WM250117C002300002023-11-10 9:30AM EST230.000.800.000.000.00-106.25%
WM250117C002400002023-10-31 9:05AM EST240.000.340.000.000.00-106.25%
WM250117C002500002023-07-28 8:59AM EST250.000.600.050.750.00-716220.83%
WM250117C002600002023-11-13 9:30AM EST260.000.200.000.000.00-106.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM250117P000750002023-11-14 11:28AM EST75.000.100.000.000.00-1012.50%
WM250117P000800002023-11-20 2:07PM EST80.000.200.000.000.00-8012.50%
WM250117P000850002023-11-17 11:33AM EST85.000.270.000.000.00-10012.50%
WM250117P000900002023-11-09 12:35PM EST90.000.400.000.000.00-2012.50%
WM250117P000950002023-10-30 8:36AM EST95.000.830.000.000.00-120212.50%
WM250117P001000002023-11-17 11:33AM EST100.000.540.000.000.00-10012.50%
WM250117P001050002023-10-31 2:43PM EST105.001.150.000.000.00-2012.50%
WM250117P001100002023-11-21 9:30AM EST110.000.720.000.000.00-306.25%
WM250117P001150002023-11-28 12:03PM EST115.000.950.000.000.00-306.25%
WM250117P001200002023-11-29 3:25PM EST120.001.250.000.000.00-106.25%
WM250117P001250002023-11-28 11:16AM EST125.001.500.000.000.00-106.25%
WM250117P001300002023-11-24 9:30AM EST130.001.700.000.000.00-206.25%
WM250117P001350002023-11-29 10:08AM EST135.002.400.000.000.00-206.25%
WM250117P001400002023-11-20 9:31AM EST140.003.200.000.000.00-203.13%
WM250117P001450002023-11-22 9:47AM EST145.003.300.000.000.00-103.13%
WM250117P001500002023-11-22 11:17AM EST150.004.100.000.000.00-303.13%
WM250117P001550002023-11-22 11:22AM EST155.005.000.000.000.00-201.56%
WM250117P001600002023-11-15 1:13PM EST160.006.800.000.000.00-201.56%
WM250117P001650002023-11-28 10:45AM EST165.007.600.000.000.00-200.78%
WM250117P001700002023-11-28 10:45AM EST170.009.300.000.000.00-200.00%
WM250117P001750002023-11-29 11:46AM EST175.0012.000.000.000.00-300.00%
WM250117P001800002023-11-24 9:30AM EST180.0013.300.000.000.00-1000.00%
WM250117P001850002023-11-16 11:15AM EST185.0016.900.000.000.00-100.00%
WM250117P001900002023-11-15 12:08PM EST190.0020.200.000.000.00-200.00%
WM250117P001950002023-11-13 12:22PM EST195.0023.450.000.000.00--00.00%
WM250117P002200002023-01-13 1:39PM EST220.0067.9063.6068.400.00-10046.74%
WM250117P002300002022-11-09 3:39PM EST230.0071.7060.5065.500.00-2029.08%