WM - Waste Management, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250117C00080000 | 2023-01-30 3:19PM EDT | 80.00 | 75.55 | 69.50 | 74.40 | 0.00 | - | - | 2 | 0.00% |
| WM250117C00090000 | 2023-04-25 1:19PM EDT | 90.00 | 77.90 | 74.00 | 77.30 | 0.00 | - | 10 | 0 | 36.59% |
| WM250117C00100000 | 2023-03-31 3:47PM EDT | 100.00 | 68.00 | 68.10 | 72.90 | 0.00 | - | 7 | 7 | 46.28% |
| WM250117C00110000 | 2023-05-15 9:34AM EDT | 110.00 | 64.00 | 59.50 | 62.90 | 0.00 | - | 2 | 22 | 39.91% |
| WM250117C00115000 | 2023-02-01 11:45AM EDT | 115.00 | 47.31 | 42.70 | 45.40 | 0.00 | - | 3 | 4 | 0.00% |
| WM250117C00120000 | 2023-03-28 3:10PM EDT | 120.00 | 44.60 | 48.90 | 50.80 | 0.00 | - | 4 | 3 | 29.96% |
| WM250117C00125000 | 2023-03-14 11:17AM EDT | 125.00 | 40.33 | 49.30 | 53.30 | 0.00 | - | - | 1 | 40.39% |
| WM250117C00130000 | 2023-06-05 10:49AM EDT | 130.00 | 45.20 | 43.10 | 46.30 | +1.50 | +3.43% | 4 | 8 | 34.08% |
| WM250117C00135000 | 2023-03-14 11:17AM EDT | 135.00 | 33.08 | 42.70 | 45.10 | 0.00 | - | 1 | 1 | 36.85% |
| WM250117C00140000 | 2023-04-19 10:08AM EDT | 140.00 | 38.30 | 35.30 | 38.80 | 0.00 | - | 1 | 16 | 31.87% |
| WM250117C00145000 | 2023-04-20 3:28PM EDT | 145.00 | 35.36 | 31.90 | 35.10 | 0.00 | - | 25 | 26 | 30.65% |
| WM250117C00150000 | 2023-05-24 10:29AM EDT | 150.00 | 29.50 | 27.70 | 31.10 | 0.00 | - | 1 | 77 | 28.91% |
| WM250117C00155000 | 2023-04-26 10:28AM EDT | 155.00 | 26.96 | 22.10 | 24.80 | 0.00 | - | 34 | 105 | 24.15% |
| WM250117C00160000 | 2023-05-15 9:57AM EDT | 160.00 | 24.80 | 21.10 | 23.20 | 0.00 | - | 1 | 59 | 25.24% |
| WM250117C00165000 | 2023-05-24 1:43PM EDT | 165.00 | 19.76 | 18.60 | 20.30 | 0.00 | - | 1 | 85 | 24.47% |
| WM250117C00170000 | 2023-05-16 12:32PM EDT | 170.00 | 19.95 | 15.40 | 17.60 | 0.00 | - | 1 | 126 | 23.74% |
| WM250117C00175000 | 2023-06-02 9:37AM EDT | 175.00 | 13.00 | 12.50 | 15.10 | 0.00 | - | 5 | 103 | 23.03% |
| WM250117C00180000 | 2023-06-01 12:42PM EDT | 180.00 | 11.50 | 11.20 | 12.90 | 0.00 | - | 7 | 81 | 22.45% |
| WM250117C00185000 | 2022-12-19 2:31PM EDT | 185.00 | 13.80 | 6.00 | 11.00 | 0.00 | - | 7 | 12 | 22.01% |
| WM250117C00190000 | 2023-02-06 2:46PM EDT | 190.00 | 5.65 | 4.90 | 7.20 | 0.00 | - | 5 | 9 | 18.84% |
| WM250117C00195000 | 2023-05-19 2:13PM EDT | 195.00 | 9.00 | 5.80 | 7.40 | 0.00 | - | 5 | 22 | 20.65% |
| WM250117C00200000 | 2023-05-30 9:34AM EDT | 200.00 | 5.00 | 4.80 | 6.20 | 0.00 | - | 2 | 55 | 20.40% |
| WM250117C00210000 | 2023-05-18 3:08PM EDT | 210.00 | 4.00 | 2.95 | 4.30 | 0.00 | - | 2 | 37 | 20.01% |
| WM250117C00220000 | 2023-05-18 11:41AM EDT | 220.00 | 2.65 | 1.80 | 2.95 | 0.00 | - | 2 | 118 | 19.73% |
| WM250117C00230000 | 2023-05-31 11:58AM EDT | 230.00 | 1.74 | 1.20 | 2.05 | 0.00 | - | 1 | 41 | 19.64% |
| WM250117C00240000 | 2023-03-27 3:53PM EDT | 240.00 | 1.00 | 1.40 | 2.00 | 0.00 | - | 1 | 58 | 21.23% |
| WM250117C00250000 | 2023-05-08 9:30AM EDT | 250.00 | 1.80 | 0.40 | 5.00 | 0.00 | - | 1 | 162 | 29.37% |
| WM250117C00260000 | 2023-05-12 11:41AM EDT | 260.00 | 1.00 | 0.30 | 1.45 | 0.00 | - | 3 | 342 | 22.69% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250117P00075000 | 2023-03-30 11:47AM EDT | 75.00 | 0.95 | 0.25 | 1.00 | 0.00 | - | 1 | 0 | 36.94% |
| WM250117P00080000 | 2023-06-05 1:42PM EDT | 80.00 | 0.78 | 0.00 | 1.55 | -0.02 | -2.50% | 1 | 17 | 37.62% |
| WM250117P00085000 | 2023-03-30 11:47AM EDT | 85.00 | 1.40 | 0.50 | 2.05 | 0.00 | - | 1 | 0 | 37.30% |
| WM250117P00090000 | 2023-02-23 11:30AM EDT | 90.00 | 1.95 | 0.30 | 2.75 | 0.00 | - | 1 | 18 | 37.35% |
| WM250117P00100000 | 2023-01-19 10:43AM EDT | 100.00 | 3.00 | 1.10 | 3.00 | 0.00 | - | 2 | 8 | 32.83% |
| WM250117P00110000 | 2023-04-27 11:12AM EDT | 110.00 | 3.19 | 2.10 | 3.90 | 0.00 | - | 3 | 5 | 30.29% |
| WM250117P00115000 | 2023-06-05 1:42PM EDT | 115.00 | 2.55 | 0.00 | 3.90 | -0.15 | -5.56% | 1 | 20 | 27.80% |
| WM250117P00120000 | 2023-04-11 2:34PM EDT | 120.00 | 4.20 | 2.80 | 4.00 | 0.00 | - | 2 | 26 | 25.62% |
| WM250117P00125000 | 2023-04-24 10:59AM EDT | 125.00 | 4.21 | 3.50 | 5.10 | 0.00 | - | 2 | 21 | 25.54% |
| WM250117P00130000 | 2023-04-13 11:34AM EDT | 130.00 | 5.40 | 4.10 | 5.30 | 0.00 | - | 1 | 4 | 23.49% |
| WM250117P00135000 | 2023-06-02 3:49PM EDT | 135.00 | 5.25 | 4.10 | 5.90 | 0.00 | - | 1 | 68 | 22.13% |
| WM250117P00140000 | 2023-05-11 11:05AM EDT | 140.00 | 6.41 | 4.70 | 6.80 | 0.00 | - | 2 | 13 | 21.13% |
| WM250117P00145000 | 2023-05-04 1:09PM EDT | 145.00 | 7.85 | 5.70 | 7.90 | 0.00 | - | 1 | 12 | 20.24% |
| WM250117P00150000 | 2023-05-08 10:02AM EDT | 150.00 | 8.80 | 6.60 | 8.00 | 0.00 | - | 2 | 28 | 17.78% |
| WM250117P00155000 | 2023-05-24 12:04PM EDT | 155.00 | 10.72 | 7.90 | 9.40 | 0.00 | - | 2 | 97 | 16.95% |
| WM250117P00160000 | 2023-02-07 1:19PM EDT | 160.00 | 18.30 | 16.00 | 19.50 | 0.00 | - | 1 | 5 | 26.56% |
| WM250117P00165000 | 2022-12-20 4:59PM EDT | 165.00 | 19.90 | 19.50 | 23.60 | 0.00 | - | 1 | 1 | 28.19% |
| WM250117P00170000 | 2023-05-15 11:30AM EDT | 170.00 | 15.10 | 12.60 | 15.20 | 0.00 | - | 2 | 6 | 14.62% |
| WM250117P00175000 | 2023-06-01 10:54AM EDT | 175.00 | 19.53 | 15.10 | 17.60 | 0.00 | - | 13 | 56 | 13.68% |
| WM250117P00180000 | 2023-03-24 3:36PM EDT | 180.00 | 29.73 | 20.90 | 23.90 | 0.00 | - | 5 | 8 | 17.26% |
| WM250117P00185000 | 2023-03-24 3:36PM EDT | 185.00 | 33.38 | 23.00 | 26.90 | 0.00 | - | 5 | 10 | 16.50% |
| WM250117P00220000 | 2023-01-13 2:39PM EDT | 220.00 | 67.90 | 63.60 | 68.40 | 0.00 | - | 10 | 0 | 35.18% |
| WM250117P00230000 | 2022-11-09 4:39PM EDT | 230.00 | 71.70 | 60.50 | 65.50 | 0.00 | - | 2 | 0 | 13.11% |
© 2023 Yahoo. All rights reserved.