Australia markets open in 2 hours 10 minutes

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
158.84+1.68 (+1.07%)
At close: 4:00PM EDT
158.84 0.00 (0.00%)
After hours: 04:41PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM211119C001100002021-10-11 2:22PM EDT110.0045.0046.9051.500.00--468.12%
WM211119C001300002021-09-20 9:36AM EDT130.0022.9327.1031.400.00-2469.29%
WM211119C001350002021-10-18 12:37PM EDT135.0022.8222.3026.500.00-41061.10%
WM211119C001400002021-10-14 11:07AM EDT140.0017.9217.2021.500.00-13752.00%
WM211119C001450002021-10-12 1:35PM EDT145.0011.4313.9016.100.00-115739.87%
WM211119C001500002021-10-19 3:34PM EDT150.009.779.7010.90+0.31+3.28%1338529.40%
WM211119C001550002021-10-19 3:51PM EDT155.005.554.806.10+0.92+19.87%61,84420.94%
WM211119C001600002021-10-19 3:59PM EDT160.002.602.502.70+0.65+33.33%2,4001,58117.24%
WM211119C001650002021-10-19 3:59PM EDT165.000.950.801.05+0.20+26.67%7633116.94%
WM211119C001700002021-10-19 3:59PM EDT170.000.300.300.35-0.05-14.29%9092,43017.14%
WM211119C001750002021-10-19 2:35PM EDT175.000.160.150.25+0.01+6.67%189220.73%
WM211119C001800002021-09-02 1:56PM EDT180.000.270.000.500.00--229.44%
WM211119C001850002021-08-25 5:27PM EDT185.001.210.000.150.00--227.05%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM211119P000900002021-08-16 9:36AM EDT90.000.040.002.150.00-80122.41%
WM211119P001150002021-10-12 1:05PM EDT115.000.080.004.800.00-1695.56%
WM211119P001200002021-10-13 11:15AM EDT120.000.180.000.500.00-11150.78%
WM211119P001250002021-10-19 3:06PM EDT125.000.100.050.20-0.06-37.50%11842.73%
WM211119P001300002021-10-19 12:47PM EDT130.000.280.000.35+0.13+86.67%35540.77%
WM211119P001350002021-10-19 11:04AM EDT135.000.300.150.35-0.04-11.76%19734.42%
WM211119P001400002021-10-19 3:00PM EDT140.000.400.350.45-0.10-20.00%7926429.79%
WM211119P001450002021-10-19 1:18PM EDT145.000.620.552.60-0.20-24.39%10260542.40%
WM211119P001500002021-10-19 2:58PM EDT150.001.081.001.15-0.22-16.92%6688522.80%
WM211119P001550002021-10-19 2:25PM EDT155.001.901.802.10-0.60-24.00%631,14020.01%
WM211119P001600002021-10-19 3:30PM EDT160.004.093.704.10-0.43-9.51%2,30425418.53%
WM211119P001650002021-10-15 3:24PM EDT165.007.407.009.200.00-505129.24%
WM211119P001750002021-09-20 12:00AM EDT175.0022.5615.1018.900.00--143.09%