Australia markets closed

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
160.87-1.04 (-0.64%)
As of 03:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220930C001550002022-09-23 9:44AM EDT155.0010.005.506.400.00-1173.05%
WM220930C001600002022-09-29 2:00PM EDT160.002.250.551.250.00-8821.92%
WM220930C001650002022-09-30 1:58PM EDT165.000.050.000.05-0.14-73.68%171,41229.10%
WM220930C001675002022-09-30 12:38PM EDT167.500.200.000.20-0.49-71.01%37957.03%
WM220930C001700002022-09-30 9:50AM EDT170.000.050.000.60-0.01-16.67%1535479.79%
WM220930C001725002022-09-30 12:22PM EDT172.500.050.000.35-0.05-50.00%1091683.98%
WM220930C001750002022-09-28 12:19PM EDT175.000.050.001.850.00-1344148.54%
WM220930C001775002022-09-28 3:59PM EDT177.500.040.000.050.00-1010881.25%
WM220930C001800002022-09-28 3:59PM EDT180.000.040.000.050.00-41990.63%
WM220930C001825002022-09-29 10:08AM EDT182.500.050.000.050.00-15100.78%
WM220930C001850002022-09-29 10:09AM EDT185.000.050.000.000.00-373750.00%
WM220930C002300002022-09-29 12:04PM EDT230.000.010.002.000.00-12427.34%
WM220930C002350002022-09-29 12:05PM EDT235.000.010.002.000.00-3031446.68%
WM220930C002400002022-09-29 11:02AM EDT240.000.010.002.000.00-1417465.23%
WM220930C002450002022-09-29 10:58AM EDT245.000.010.000.150.00-231,505325.78%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220930P001000002022-09-13 11:57AM EDT100.000.050.002.150.00-11594.53%
WM220930P001400002022-09-27 10:05AM EDT140.000.050.000.050.00-37126110.94%
WM220930P001450002022-09-28 3:53PM EDT145.000.050.000.050.00-111985.94%
WM220930P001500002022-09-22 11:25AM EDT150.000.200.000.050.00-111060.94%
WM220930P001525002022-09-30 12:14PM EDT152.500.100.000.200.00-13761.33%
WM220930P001550002022-09-30 11:00AM EDT155.000.100.000.05-0.05-33.33%111539.84%
WM220930P001575002022-09-27 10:30AM EDT157.500.350.000.950.00-26027067.48%
WM220930P001600002022-09-30 12:38PM EDT160.000.080.000.25-0.52-86.67%2612817.48%
WM220930P001625002022-09-30 12:27PM EDT162.500.871.401.95-1.34-60.63%178727.05%
WM220930P001650002022-09-30 2:30PM EDT165.003.854.004.60+1.04+37.01%781,49754.20%
WM220930P001675002022-09-30 2:09PM EDT167.506.106.407.00+0.40+7.02%3633467.77%
WM220930P001700002022-09-30 1:29PM EDT170.008.309.009.50-0.15-1.78%515364.65%
WM220930P001725002022-09-21 2:51PM EDT172.502.8011.4012.100.00-8861477.73%
WM220930P001750002022-09-30 12:20PM EDT175.0013.3013.1014.60-0.60-4.32%117122.07%
WM220930P001775002022-09-16 11:28AM EDT177.508.2915.7016.800.00--0109.38%