Australia markets closed

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.50-0.61 (-0.40%)
At close: 04:00PM EST
152.49 -0.01 (-0.01%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM250117C001000002023-01-26 9:37AM EST100.0059.000.000.000.00-500.00%
WM250117C001200002022-10-13 8:30AM EST120.0046.1047.0052.000.00-2344.40%
WM250117C001300002023-01-06 11:54AM EST130.0041.650.000.000.00-100.00%
WM250117C001350002022-11-03 10:41AM EST135.0039.4046.0051.000.00--152.90%
WM250117C001400002023-01-03 2:37PM EST140.0033.000.000.000.00-100.00%
WM250117C001450002023-01-13 12:26PM EST145.0027.200.000.000.00-100.00%
WM250117C001500002023-01-20 12:17PM EST150.0023.450.000.000.00-200.00%
WM250117C001550002023-01-13 11:22AM EST155.0021.600.000.000.00-100.39%
WM250117C001600002023-01-06 10:07AM EST160.0022.250.000.000.00-200.78%
WM250117C001650002023-01-25 10:42AM EST165.0015.590.000.000.00-101.56%
WM250117C001700002023-01-26 12:14PM EST170.0010.900.000.000.00-101.56%
WM250117C001750002023-01-24 10:37AM EST175.0011.000.000.000.00-201.56%
WM250117C001800002023-01-25 2:35PM EST180.009.590.000.000.00-1003.13%
WM250117C001850002022-12-19 1:31PM EST185.0013.806.0011.000.00-71225.34%
WM250117C002000002023-01-13 3:07PM EST200.005.800.000.000.00-303.13%
WM250117C002100002023-01-25 9:59AM EST210.003.400.000.000.00-906.25%
WM250117C002200002023-01-18 12:51PM EST220.002.600.000.000.00-206.25%
WM250117C002300002023-01-17 12:36PM EST230.002.050.000.000.00-606.25%
WM250117C002400002023-01-23 10:15AM EST240.002.050.000.000.00-206.25%
WM250117C002500002023-01-25 10:35AM EST250.001.000.000.000.00-3006.25%
WM250117C002600002023-01-26 12:33PM EST260.000.950.000.000.00-406.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM250117P001000002023-01-19 9:43AM EST100.003.000.000.000.00-206.25%
WM250117P001100002022-11-03 2:13PM EST110.004.700.000.000.00--26.25%
WM250117P001200002022-12-21 11:46AM EST120.005.403.907.800.00-2326.43%
WM250117P001250002023-01-10 12:28PM EST125.006.600.000.000.00-203.13%
WM250117P001300002023-01-25 2:35PM EST130.007.610.000.000.00-303.13%
WM250117P001350002023-01-25 2:35PM EST135.008.710.000.000.00-701.56%
WM250117P001400002023-01-13 1:19PM EST140.0010.500.000.000.00-801.56%
WM250117P001450002023-01-20 1:19PM EST145.0013.000.000.000.00-400.78%
WM250117P001500002022-12-15 10:47AM EST150.0012.0910.5015.500.00-1919.79%
WM250117P001550002023-01-12 3:07PM EST155.0016.000.000.000.00-100.00%
WM250117P001600002022-12-20 11:28AM EST160.0018.0017.7020.500.00-1418.88%
WM250117P001650002022-12-20 3:59PM EST165.0019.9019.5023.600.00-1118.73%
WM250117P001750002022-12-23 3:41PM EST175.0024.3025.0029.500.00-14017.26%
WM250117P001800002022-12-22 11:27AM EST180.0027.4028.5033.500.00-8417.45%
WM250117P001850002022-12-06 10:08AM EST185.0025.8030.7035.300.00-11013.97%
WM250117P002200002023-01-13 1:39PM EST220.0067.900.000.000.00-1000.00%
WM250117P002300002022-11-09 3:39PM EST230.0071.7060.5065.500.00-200.00%