Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM260116C00085000 | 2024-01-12 10:39AM EDT | 85.00 | 97.00 | 103.70 | 108.00 | 0.00 | - | - | 3 | 0.00% |
| WM260116C00100000 | 2024-04-24 11:15AM EDT | 100.00 | 113.45 | 112.00 | 117.00 | 0.00 | - | - | 2 | 52.47% |
| WM260116C00110000 | 2024-04-04 1:47PM EDT | 110.00 | 103.50 | 103.60 | 108.00 | 0.00 | - | 2 | 4 | 49.20% |
| WM260116C00125000 | 2024-04-10 3:23PM EDT | 125.00 | 90.60 | 90.00 | 94.50 | 0.00 | - | 1 | 1 | 44.37% |
| WM260116C00130000 | 2024-01-02 10:46AM EDT | 130.00 | 59.40 | 63.00 | 68.00 | 0.00 | - | 1 | 4 | 0.00% |
| WM260116C00140000 | 2024-04-10 11:34AM EDT | 140.00 | 77.20 | 77.10 | 81.70 | 0.00 | - | 1 | 3 | 40.71% |
| WM260116C00145000 | 2023-12-28 11:29AM EDT | 145.00 | 45.30 | 50.70 | 52.60 | 0.00 | - | 1 | 18 | 0.00% |
| WM260116C00150000 | 2024-04-12 3:39PM EDT | 150.00 | 66.50 | 69.00 | 73.40 | 0.00 | - | 1 | 6 | 38.45% |
| WM260116C00155000 | 2024-04-26 3:34PM EDT | 155.00 | 67.00 | 65.00 | 69.40 | +0.29 | +0.43% | 1 | 3 | 37.45% |
| WM260116C00160000 | 2024-04-26 1:51PM EDT | 160.00 | 63.75 | 62.20 | 63.90 | +12.15 | +23.55% | 4 | 64 | 34.50% |
| WM260116C00165000 | 2024-04-04 10:20AM EDT | 165.00 | 58.51 | 57.90 | 59.80 | 0.00 | - | 1 | 8 | 33.37% |
| WM260116C00170000 | 2024-04-26 1:56PM EDT | 170.00 | 55.80 | 54.40 | 55.60 | +3.88 | +7.47% | 1 | 36 | 32.07% |
| WM260116C00175000 | 2024-04-18 11:45AM EDT | 175.00 | 47.50 | 48.70 | 51.70 | 0.00 | - | 1 | 16 | 31.06% |
| WM260116C00180000 | 2024-04-04 11:28AM EDT | 180.00 | 47.36 | 46.70 | 50.00 | 0.00 | - | 1 | 26 | 32.37% |
| WM260116C00185000 | 2024-02-23 1:02PM EDT | 185.00 | 40.67 | 42.40 | 45.90 | 0.00 | - | 3 | 9 | 30.96% |
| WM260116C00190000 | 2024-04-19 2:33PM EDT | 190.00 | 38.25 | 39.70 | 40.80 | 0.00 | - | 2 | 80 | 28.49% |
| WM260116C00195000 | 2024-04-11 2:51PM EDT | 195.00 | 34.82 | 36.30 | 37.60 | 0.00 | - | 1 | 73 | 27.90% |
| WM260116C00200000 | 2024-04-24 11:35AM EDT | 200.00 | 33.00 | 31.00 | 34.20 | 0.00 | - | 1 | 165 | 27.01% |
| WM260116C00210000 | 2024-04-26 3:28PM EDT | 210.00 | 27.79 | 26.80 | 28.20 | -1.81 | -6.11% | 1 | 186 | 25.70% |
| WM260116C00220000 | 2024-04-26 11:12AM EDT | 220.00 | 22.80 | 22.10 | 22.90 | +0.60 | +2.70% | 24 | 27 | 24.58% |
| WM260116C00230000 | 2024-04-26 11:24AM EDT | 230.00 | 18.20 | 17.50 | 18.20 | -0.43 | -2.31% | 63 | 84 | 23.52% |
| WM260116C00240000 | 2024-04-09 9:38AM EDT | 240.00 | 12.70 | 12.60 | 14.30 | 0.00 | - | 4 | 102 | 22.69% |
| WM260116C00250000 | 2024-04-04 1:17PM EDT | 250.00 | 10.50 | 10.50 | 11.10 | 0.00 | - | 1 | 25 | 22.03% |
| WM260116C00260000 | 2024-04-19 11:09AM EDT | 260.00 | 7.80 | 7.90 | 8.40 | 0.00 | - | 1 | 1 | 21.35% |
| WM260116C00270000 | 2024-03-25 3:43PM EDT | 270.00 | 6.38 | 4.30 | 8.70 | 0.00 | - | 15 | 10 | 23.64% |
| WM260116C00280000 | 2024-04-25 2:22PM EDT | 280.00 | 4.90 | 4.30 | 4.80 | 0.00 | - | 1 | 27 | 20.56% |
| WM260116C00290000 | 2024-04-25 11:25AM EDT | 290.00 | 3.60 | 3.10 | 3.60 | 0.00 | - | 1 | 14 | 20.29% |
| WM260116C00300000 | 2024-04-04 1:18PM EDT | 300.00 | 2.50 | 2.30 | 2.70 | 0.00 | - | 5 | 10 | 20.11% |
| WM260116C00310000 | 2024-04-05 3:50PM EDT | 310.00 | 1.71 | 0.70 | 2.05 | 0.00 | - | 1 | 14 | 20.03% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM260116P00080000 | 2023-11-15 3:19PM EDT | 80.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 8 | 12 | 44.48% |
| WM260116P00085000 | 2023-11-17 1:01PM EDT | 85.00 | 0.75 | 0.00 | 1.65 | 0.00 | - | 2 | 1 | 42.79% |
| WM260116P00095000 | 2024-03-18 11:35AM EDT | 95.00 | 0.36 | 0.20 | 1.95 | 0.00 | - | 3 | 12 | 39.49% |
| WM260116P00100000 | 2024-03-25 3:25PM EDT | 100.00 | 0.54 | 0.20 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| WM260116P00110000 | 2024-04-23 9:30AM EDT | 110.00 | 0.97 | 0.30 | 2.20 | 0.00 | - | 2 | 7 | 34.05% |
| WM260116P00115000 | 2023-11-24 11:46AM EDT | 115.00 | 2.60 | 1.55 | 2.40 | 0.00 | - | 1 | 6 | 32.75% |
| WM260116P00120000 | 2024-01-03 3:05PM EDT | 120.00 | 2.40 | 1.45 | 1.70 | 0.00 | - | 6 | 4 | 28.39% |
| WM260116P00125000 | 2024-03-28 11:28AM EDT | 125.00 | 1.23 | 0.65 | 1.75 | 0.00 | - | 1 | 1 | 26.83% |
| WM260116P00130000 | 2024-03-21 10:31AM EDT | 130.00 | 1.43 | 1.75 | 2.65 | 0.00 | - | 1 | 14 | 27.88% |
| WM260116P00135000 | 2024-02-27 2:44PM EDT | 135.00 | 1.60 | 1.55 | 2.05 | 0.00 | - | 1 | 17 | 24.43% |
| WM260116P00140000 | 2024-04-01 3:59PM EDT | 140.00 | 2.10 | 2.05 | 2.45 | 0.00 | - | 1 | 20 | 23.88% |
| WM260116P00145000 | 2024-04-16 11:53AM EDT | 145.00 | 3.01 | 2.40 | 2.85 | 0.00 | - | 5 | 13 | 23.20% |
| WM260116P00150000 | 2024-04-01 12:57PM EDT | 150.00 | 2.65 | 2.80 | 3.20 | 0.00 | - | 3 | 50 | 22.31% |
| WM260116P00155000 | 2024-04-09 3:51PM EDT | 155.00 | 3.80 | 3.30 | 3.70 | 0.00 | - | 1 | 40 | 21.64% |
| WM260116P00160000 | 2024-04-26 3:53PM EDT | 160.00 | 4.02 | 3.70 | 4.20 | -0.38 | -8.64% | 5 | 37 | 20.87% |
| WM260116P00165000 | 2024-04-25 11:12AM EDT | 165.00 | 4.70 | 4.30 | 4.80 | 0.00 | - | 2 | 10 | 20.16% |
| WM260116P00170000 | 2024-04-25 3:38PM EDT | 170.00 | 4.85 | 5.00 | 5.50 | 0.00 | - | 1 | 17 | 19.49% |
| WM260116P00175000 | 2024-04-25 10:13AM EDT | 175.00 | 6.10 | 5.80 | 6.30 | 0.00 | - | 1 | 17 | 18.84% |
| WM260116P00180000 | 2024-04-25 11:13AM EDT | 180.00 | 7.20 | 6.50 | 7.20 | 0.00 | - | 1 | 32 | 18.18% |
| WM260116P00185000 | 2024-04-25 11:12AM EDT | 185.00 | 8.20 | 7.70 | 8.20 | 0.00 | - | 1 | 26 | 17.51% |
| WM260116P00190000 | 2024-04-25 11:13AM EDT | 190.00 | 9.40 | 8.00 | 9.40 | 0.00 | - | 1 | 32 | 16.92% |
| WM260116P00195000 | 2024-04-25 11:21AM EDT | 195.00 | 10.90 | 9.70 | 10.70 | 0.00 | - | 4 | 9 | 16.27% |
| WM260116P00200000 | 2024-04-11 2:15PM EDT | 200.00 | 13.10 | 11.60 | 12.30 | 0.00 | - | 2 | 35 | 15.76% |
| WM260116P00210000 | 2024-04-26 9:44AM EDT | 210.00 | 15.60 | 14.60 | 16.20 | +0.60 | +4.00% | 1 | 55 | 14.81% |
| WM260116P00220000 | 2024-04-09 12:30PM EDT | 220.00 | 22.00 | 19.00 | 20.60 | 0.00 | - | 2 | 7 | 13.48% |
© 2024 Yahoo. All rights reserved.