Australia markets close in 3 hours 31 minutes

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
208.81-0.68 (-0.32%)
At close: 04:00PM EDT
209.46 +0.65 (+0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM260116C000850002024-01-12 10:39AM EDT85.0097.00103.70108.000.00--30.00%
WM260116C001000002024-04-24 11:15AM EDT100.00113.45110.50115.500.00--252.97%
WM260116C001100002024-04-04 1:47PM EDT110.00103.50100.50105.500.00-2447.37%
WM260116C001250002024-04-10 3:23PM EDT125.0090.6091.0096.000.00-1150.23%
WM260116C001300002024-01-02 10:46AM EDT130.0059.4063.0068.000.00-140.00%
WM260116C001350002024-04-29 12:44PM EDT135.0085.8079.5084.500.00--342.41%
WM260116C001400002024-04-10 11:34AM EDT140.0077.2078.0083.000.00-1345.40%
WM260116C001450002023-12-28 11:29AM EDT145.0045.3050.7052.600.00-1180.00%
WM260116C001500002024-04-12 3:39PM EDT150.0066.5069.5074.500.00-1642.41%
WM260116C001550002024-04-26 3:34PM EDT155.0067.0062.5067.000.00-1336.53%
WM260116C001600002024-05-17 1:58PM EDT160.0061.4058.9063.000.00-26435.52%
WM260116C001650002024-04-04 10:20AM EDT165.0058.5154.9057.000.00-1831.93%
WM260116C001700002024-05-15 11:32AM EDT170.0053.3250.5054.900.00-13633.19%
WM260116C001750002024-04-18 11:45AM EDT175.0047.5048.1052.300.00-11633.61%
WM260116C001800002024-04-04 11:28AM EDT180.0047.3643.4045.700.00-12629.45%
WM260116C001850002024-02-23 1:02PM EDT185.0040.6742.4045.900.00-3932.68%
WM260116C001900002024-04-19 2:33PM EDT190.0038.250.000.000.00-2800.00%
WM260116C001950002024-05-17 9:48AM EDT195.0036.1833.4036.200.00-37528.03%
WM260116C002000002024-05-23 2:41PM EDT200.0032.0030.1032.700.00-1015527.00%
WM260116C002100002024-05-17 3:45PM EDT210.0026.7524.2026.300.00-320225.22%
WM260116C002200002024-05-20 3:16PM EDT220.0020.6019.2020.800.00-86723.82%
WM260116C002300002024-05-16 12:49PM EDT230.0016.1515.1016.100.00-313222.64%
WM260116C002400002024-05-17 10:41AM EDT240.0011.9011.5014.300.00-310223.74%
WM260116C002500002024-05-22 9:47AM EDT250.009.608.609.600.00-215821.42%
WM260116C002600002024-05-22 1:06PM EDT260.006.986.007.400.00-1221.11%
WM260116C002700002024-04-29 12:51PM EDT270.006.804.505.300.00-11120.38%
WM260116C002800002024-05-22 1:05PM EDT280.004.123.004.800.00-52321.40%
WM260116C002900002024-04-29 3:59PM EDT290.003.742.004.100.00-11421.92%
WM260116C003000002024-05-24 2:58PM EDT300.002.451.653.40+0.05+2.08%31122.19%
WM260116C003100002024-05-22 1:05PM EDT310.001.461.002.800.00-51322.40%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM260116P000800002023-11-15 3:19PM EDT80.000.750.001.500.00-81245.37%
WM260116P000850002023-11-17 1:01PM EDT85.000.750.001.650.00-2143.64%
WM260116P000950002024-03-18 11:35AM EDT95.000.360.201.950.00-31240.25%
WM260116P001000002024-03-25 3:25PM EDT100.000.540.200.000.00-1112.50%
WM260116P001100002024-04-23 9:30AM EDT110.000.970.000.000.00-2712.50%
WM260116P001150002023-11-24 11:46AM EDT115.002.601.552.400.00-1633.33%
WM260116P001200002024-01-03 3:05PM EDT120.002.401.451.700.00-6428.86%
WM260116P001250002024-03-28 11:28AM EDT125.001.230.651.750.00-1127.26%
WM260116P001300002024-05-20 10:43AM EDT130.001.301.102.850.00-22528.87%
WM260116P001350002024-02-27 2:44PM EDT135.001.601.552.050.00-11724.79%
WM260116P001400002024-05-10 3:41PM EDT140.001.751.704.800.00-12129.59%
WM260116P001450002024-04-16 11:53AM EDT145.003.011.052.550.00-51322.79%
WM260116P001500002024-05-22 11:16AM EDT150.002.651.954.800.00-35025.76%
WM260116P001550002024-05-03 3:49PM EDT155.003.132.853.600.00-14121.70%
WM260116P001600002024-05-23 1:00PM EDT160.003.601.005.900.00-34323.91%
WM260116P001650002024-05-17 1:58PM EDT165.004.003.805.100.00-11420.83%
WM260116P001700002024-05-15 12:40PM EDT170.004.904.505.200.00-22019.21%
WM260116P001750002024-05-23 2:22PM EDT175.005.605.206.000.00-66718.56%
WM260116P001800002024-05-23 1:18PM EDT180.006.506.106.800.00-13417.77%
WM260116P001850002024-05-23 1:11PM EDT185.007.507.107.900.00-12917.21%
WM260116P001900002024-05-23 12:12PM EDT190.008.708.209.100.00-13416.60%
WM260116P001950002024-05-23 12:12PM EDT195.0010.008.8010.500.00-11816.03%
WM260116P002000002024-05-23 12:12PM EDT200.0011.6011.1012.700.00-24516.07%
WM260116P002100002024-05-23 12:12PM EDT210.0015.2014.6016.400.00-27114.80%
WM260116P002200002024-04-29 1:40PM EDT220.0019.6018.3020.600.00-2813.11%