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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250117C00100000 | 2023-01-26 9:37AM EST | 100.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WM250117C00120000 | 2022-10-13 8:30AM EST | 120.00 | 46.10 | 47.00 | 52.00 | 0.00 | - | 2 | 3 | 44.40% |
| WM250117C00130000 | 2023-01-06 11:54AM EST | 130.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM250117C00135000 | 2022-11-03 10:41AM EST | 135.00 | 39.40 | 46.00 | 51.00 | 0.00 | - | - | 1 | 52.90% |
| WM250117C00140000 | 2023-01-03 2:37PM EST | 140.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM250117C00145000 | 2023-01-13 12:26PM EST | 145.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM250117C00150000 | 2023-01-20 12:17PM EST | 150.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WM250117C00155000 | 2023-01-13 11:22AM EST | 155.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| WM250117C00160000 | 2023-01-06 10:07AM EST | 160.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| WM250117C00165000 | 2023-01-25 10:42AM EST | 165.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WM250117C00170000 | 2023-01-26 12:14PM EST | 170.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WM250117C00175000 | 2023-01-24 10:37AM EST | 175.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| WM250117C00180000 | 2023-01-25 2:35PM EST | 180.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| WM250117C00185000 | 2022-12-19 1:31PM EST | 185.00 | 13.80 | 6.00 | 11.00 | 0.00 | - | 7 | 12 | 25.34% |
| WM250117C00200000 | 2023-01-13 3:07PM EST | 200.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| WM250117C00210000 | 2023-01-25 9:59AM EST | 210.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| WM250117C00220000 | 2023-01-18 12:51PM EST | 220.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WM250117C00230000 | 2023-01-17 12:36PM EST | 230.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| WM250117C00240000 | 2023-01-23 10:15AM EST | 240.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WM250117C00250000 | 2023-01-25 10:35AM EST | 250.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| WM250117C00260000 | 2023-01-26 12:33PM EST | 260.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250117P00100000 | 2023-01-19 9:43AM EST | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WM250117P00110000 | 2022-11-03 2:13PM EST | 110.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| WM250117P00120000 | 2022-12-21 11:46AM EST | 120.00 | 5.40 | 3.90 | 7.80 | 0.00 | - | 2 | 3 | 26.43% |
| WM250117P00125000 | 2023-01-10 12:28PM EST | 125.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WM250117P00130000 | 2023-01-25 2:35PM EST | 130.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| WM250117P00135000 | 2023-01-25 2:35PM EST | 135.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| WM250117P00140000 | 2023-01-13 1:19PM EST | 140.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| WM250117P00145000 | 2023-01-20 1:19PM EST | 145.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| WM250117P00150000 | 2022-12-15 10:47AM EST | 150.00 | 12.09 | 10.50 | 15.50 | 0.00 | - | 1 | 9 | 19.79% |
| WM250117P00155000 | 2023-01-12 3:07PM EST | 155.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM250117P00160000 | 2022-12-20 11:28AM EST | 160.00 | 18.00 | 17.70 | 20.50 | 0.00 | - | 1 | 4 | 18.88% |
| WM250117P00165000 | 2022-12-20 3:59PM EST | 165.00 | 19.90 | 19.50 | 23.60 | 0.00 | - | 1 | 1 | 18.73% |
| WM250117P00175000 | 2022-12-23 3:41PM EST | 175.00 | 24.30 | 25.00 | 29.50 | 0.00 | - | 1 | 40 | 17.26% |
| WM250117P00180000 | 2022-12-22 11:27AM EST | 180.00 | 27.40 | 28.50 | 33.50 | 0.00 | - | 8 | 4 | 17.45% |
| WM250117P00185000 | 2022-12-06 10:08AM EST | 185.00 | 25.80 | 30.70 | 35.30 | 0.00 | - | 1 | 10 | 13.97% |
| WM250117P00220000 | 2023-01-13 1:39PM EST | 220.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WM250117P00230000 | 2022-11-09 3:39PM EST | 230.00 | 71.70 | 60.50 | 65.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
