Australia markets closed

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.90+1.65 (+1.13%)
At close: 04:00PM EST
148.10 +0.20 (+0.14%)
After hours: 07:35PM EST
In the money
Show:ListStraddle
Callsfor4 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220204C001300002022-01-20 1:36PM EST130.0026.2215.5019.100.00--186.72%
WM220204C001480002022-01-27 2:26PM EST148.001.860.403.400.00-31342.21%
WM220204C001500002022-01-28 3:56PM EST150.001.300.351.80-0.05-3.70%211333.08%
WM220204C001525002022-01-28 3:50PM EST152.500.570.454.80-0.02-3.39%52854.98%
WM220204C001550002022-01-28 2:47PM EST155.000.100.250.40-0.30-75.00%112029.83%
WM220204C001575002022-01-28 3:00PM EST157.500.400.000.60+0.05+14.29%11941.31%
WM220204C001600002022-01-28 9:33AM EST160.000.380.000.20+0.28+280.00%1936.48%
WM220204C001625002022-01-19 12:24PM EST162.501.100.004.800.00--488.31%
WM220204C001650002022-01-27 2:45PM EST165.000.050.000.050.00-15,33337.31%
WM220204C001700002022-01-21 10:15AM EST170.000.100.000.950.00-513168.56%
WM220204C001750002022-01-19 12:52PM EST175.000.250.000.850.00-151577.25%
Putsfor4 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220204P001300002022-01-28 1:44PM EST130.000.270.050.55-0.14-34.15%22360.06%
WM220204P001400002022-01-28 2:30PM EST140.001.050.551.35-0.05-4.55%18752.34%
WM220204P001450002022-01-28 3:15PM EST145.001.901.152.50-0.60-24.00%12046.66%
WM220204P001480002022-01-27 2:57PM EST148.004.911.103.300.00-101139.77%
WM220204P001490002022-01-26 11:09AM EST149.002.950.953.600.00-686636.82%
WM220204P001500002022-01-28 3:49PM EST150.004.101.504.30+0.56+15.82%212338.16%
WM220204P001525002022-01-26 12:23PM EST152.504.403.306.400.00-10612843.97%
WM220204P001550002022-01-28 10:27AM EST155.0010.015.308.50+1.19+13.49%175647.63%
WM220204P001575002022-01-20 10:50AM EST157.503.607.7011.600.00--865.53%
WM220204P001600002022-01-27 10:53AM EST160.0011.1610.0014.100.00-1010673.93%
WM220204P001650002022-01-28 2:20PM EST165.0019.6015.1019.50+11.95+156.21%31396.09%