Australia markets close in 43 minutes

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
211.67+1.14 (+0.54%)
At close: 04:00PM EDT
210.00 -1.67 (-0.79%)
After hours: 07:33PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240322C001700002024-03-11 11:47AM EDT170.0038.5939.9043.900.00-10109.38%
WM240322C001800002024-03-13 2:11PM EDT180.0030.7029.9033.800.00-25081.15%
WM240322C001850002024-02-13 11:58AM EDT185.0013.0923.2026.900.00-9072.56%
WM240322C001900002024-03-13 2:11PM EDT190.0020.5020.4023.600.00-10065.14%
WM240322C001950002024-03-14 2:20PM EDT195.0015.5915.1018.500.00-1586.57%
WM240322C002000002024-03-13 2:11PM EDT200.0010.4010.1013.500.00-21068.95%
WM240322C002025002024-03-11 1:09PM EDT202.506.707.5011.100.00-2061.30%
WM240322C002050002024-03-18 11:17AM EDT205.006.705.408.30+1.60+31.37%22747.56%
WM240322C002075002024-03-18 3:37PM EDT207.504.604.405.20+1.10+31.43%4027429.71%
WM240322C002100002024-03-18 3:58PM EDT210.002.252.302.55+0.80+55.17%4319017.90%
WM240322C002125002024-03-18 3:59PM EDT212.500.850.851.05+0.30+54.55%11015216.11%
WM240322C002150002024-03-18 3:46PM EDT215.000.340.200.35+0.19+126.67%6420716.21%
WM240322C002175002024-03-18 2:29PM EDT217.500.130.050.15+0.01+8.33%332118.46%
WM240322C002200002024-03-12 11:31AM EDT220.000.050.000.500.00-11333.11%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240322P001700002024-02-12 4:09PM EDT170.000.650.000.750.00-12119.14%
WM240322P001750002024-02-12 4:31PM EDT175.001.160.000.750.00-11105.86%
WM240322P001800002024-02-13 10:30AM EDT180.000.650.000.500.00-1685.94%
WM240322P001850002024-03-05 10:45AM EDT185.000.050.000.500.00-21373.73%
WM240322P001900002024-02-28 10:30AM EDT190.000.190.000.500.00-715661.52%
WM240322P001950002024-03-12 2:00PM EDT195.000.040.000.100.00-41641.41%
WM240322P001975002024-03-12 10:22AM EDT197.500.10-0.500.00--251.03%
WM240322P002000002024-03-18 12:01PM EDT200.000.050.000.05-0.03-37.50%35927.15%
WM240322P002025002024-03-18 11:01AM EDT202.500.230.000.20+0.13+130.00%51228.91%
WM240322P002050002024-03-18 2:31PM EDT205.000.050.000.80-0.15-75.00%1910434.94%
WM240322P002075002024-03-18 1:33PM EDT207.500.150.100.25-0.42-73.68%5416817.07%
WM240322P002100002024-03-18 2:31PM EDT210.000.480.500.65-0.92-65.71%5918314.99%
WM240322P002125002024-03-15 2:28PM EDT212.502.851.501.700.00--5014.01%