Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250117C00080000 | 2023-11-20 1:43PM EST | 80.00 | 93.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WM250117C00090000 | 2023-04-25 12:19PM EST | 90.00 | 77.90 | 74.00 | 77.30 | 0.00 | - | 10 | 0 | 0.00% |
| WM250117C00100000 | 2023-11-22 9:33AM EST | 100.00 | 74.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WM250117C00110000 | 2023-11-20 11:48AM EST | 110.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| WM250117C00115000 | 2023-09-07 9:09AM EST | 115.00 | 48.66 | 46.40 | 48.20 | 0.00 | - | 1 | 3 | 0.00% |
| WM250117C00120000 | 2023-11-06 1:08PM EST | 120.00 | 53.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WM250117C00125000 | 2023-09-14 10:56AM EST | 125.00 | 43.32 | 41.90 | 42.50 | 0.00 | - | 1 | 0 | 0.00% |
| WM250117C00130000 | 2023-09-01 10:20AM EST | 130.00 | 36.88 | 32.30 | 32.80 | 0.00 | - | 1 | 13 | 0.00% |
| WM250117C00135000 | 2023-10-25 9:48AM EST | 135.00 | 38.51 | 42.50 | 45.20 | 0.00 | - | 5 | 0 | 37.30% |
| WM250117C00140000 | 2023-11-08 3:43PM EST | 140.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WM250117C00145000 | 2023-11-14 2:10PM EST | 145.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM250117C00150000 | 2023-11-13 9:35AM EST | 150.00 | 32.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM250117C00155000 | 2023-11-17 11:19AM EST | 155.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WM250117C00160000 | 2023-11-22 1:07PM EST | 160.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| WM250117C00165000 | 2023-11-29 1:27PM EST | 165.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM250117C00170000 | 2023-11-28 10:26AM EST | 170.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| WM250117C00175000 | 2023-11-28 12:53PM EST | 175.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| WM250117C00180000 | 2023-11-28 12:53PM EST | 180.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| WM250117C00185000 | 2023-11-27 10:33AM EST | 185.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WM250117C00190000 | 2023-11-29 11:37AM EST | 190.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| WM250117C00195000 | 2023-11-27 3:39PM EST | 195.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| WM250117C00200000 | 2023-11-20 9:52AM EST | 200.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WM250117C00210000 | 2023-11-29 2:09PM EST | 210.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WM250117C00220000 | 2023-11-17 9:30AM EST | 220.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM250117C00230000 | 2023-11-10 9:30AM EST | 230.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM250117C00240000 | 2023-10-31 9:05AM EST | 240.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM250117C00250000 | 2023-07-28 8:59AM EST | 250.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 7 | 162 | 20.83% |
| WM250117C00260000 | 2023-11-13 9:30AM EST | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250117P00075000 | 2023-11-14 11:28AM EST | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WM250117P00080000 | 2023-11-20 2:07PM EST | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| WM250117P00085000 | 2023-11-17 11:33AM EST | 85.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WM250117P00090000 | 2023-11-09 12:35PM EST | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WM250117P00095000 | 2023-10-30 8:36AM EST | 95.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 12.50% |
| WM250117P00100000 | 2023-11-17 11:33AM EST | 100.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WM250117P00105000 | 2023-10-31 2:43PM EST | 105.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WM250117P00110000 | 2023-11-21 9:30AM EST | 110.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WM250117P00115000 | 2023-11-28 12:03PM EST | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WM250117P00120000 | 2023-11-29 3:25PM EST | 120.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM250117P00125000 | 2023-11-28 11:16AM EST | 125.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM250117P00130000 | 2023-11-24 9:30AM EST | 130.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WM250117P00135000 | 2023-11-29 10:08AM EST | 135.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WM250117P00140000 | 2023-11-20 9:31AM EST | 140.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WM250117P00145000 | 2023-11-22 9:47AM EST | 145.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WM250117P00150000 | 2023-11-22 11:17AM EST | 150.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| WM250117P00155000 | 2023-11-22 11:22AM EST | 155.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| WM250117P00160000 | 2023-11-15 1:13PM EST | 160.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| WM250117P00165000 | 2023-11-28 10:45AM EST | 165.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| WM250117P00170000 | 2023-11-28 10:45AM EST | 170.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WM250117P00175000 | 2023-11-29 11:46AM EST | 175.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WM250117P00180000 | 2023-11-24 9:30AM EST | 180.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WM250117P00185000 | 2023-11-16 11:15AM EST | 185.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM250117P00190000 | 2023-11-15 12:08PM EST | 190.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WM250117P00195000 | 2023-11-13 12:22PM EST | 195.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WM250117P00220000 | 2023-01-13 1:39PM EST | 220.00 | 67.90 | 63.60 | 68.40 | 0.00 | - | 10 | 0 | 46.74% |
| WM250117P00230000 | 2022-11-09 3:39PM EST | 230.00 | 71.70 | 60.50 | 65.50 | 0.00 | - | 2 | 0 | 29.08% |
© 2023 Yahoo. All rights reserved.