Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230203C00148000 | 2023-01-24 9:54AM EST | 148.00 | 5.00 | 5.20 | 7.70 | 0.00 | - | 1 | 1 | 60.25% |
| WM230203C00150000 | 2023-01-31 3:58PM EST | 150.00 | 5.60 | 4.70 | 5.80 | +0.61 | +12.22% | 7 | 6 | 51.32% |
| WM230203C00152500 | 2023-01-31 3:50PM EST | 152.50 | 3.40 | 3.40 | 3.80 | +0.50 | +17.24% | 105 | 169 | 45.56% |
| WM230203C00155000 | 2023-01-31 3:59PM EST | 155.00 | 2.05 | 2.05 | 2.15 | +0.54 | +35.76% | 221 | 156 | 40.75% |
| WM230203C00157500 | 2023-01-31 3:59PM EST | 157.50 | 1.10 | 1.00 | 1.20 | +0.30 | +37.50% | 167 | 70 | 41.21% |
| WM230203C00160000 | 2023-01-31 3:59PM EST | 160.00 | 0.50 | 0.45 | 0.65 | +0.17 | +51.52% | 201 | 109 | 42.68% |
| WM230203C00162500 | 2023-01-31 3:59PM EST | 162.50 | 0.20 | 0.20 | 0.25 | -0.04 | -16.67% | 164 | 10 | 40.63% |
| WM230203C00165000 | 2023-01-31 3:54PM EST | 165.00 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 21 | 58 | 44.34% |
| WM230203C00170000 | 2023-01-31 3:59PM EST | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 50.00% |
| WM230203C00182500 | 2023-01-31 12:16PM EST | 182.50 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 1 | 13 | 73.83% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230203P00128000 | 2023-01-23 11:58AM EST | 128.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 36 | 119.92% |
| WM230203P00129000 | 2023-01-23 10:40AM EST | 129.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 8 | 115.82% |
| WM230203P00130000 | 2023-01-31 12:16PM EST | 130.00 | 0.24 | 0.00 | 0.05 | +0.20 | +500.00% | 1 | 3 | 78.91% |
| WM230203P00135000 | 2023-01-26 9:48AM EST | 135.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 80 | 69.53% |
| WM230203P00136000 | 2023-01-31 10:34AM EST | 136.00 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 1 | 10 | 66.41% |
| WM230203P00140000 | 2023-01-31 2:08PM EST | 140.00 | 0.09 | 0.00 | 0.05 | -0.59 | -86.76% | 5 | 14 | 53.32% |
| WM230203P00141000 | 2023-01-31 3:25PM EST | 141.00 | 0.12 | 0.00 | 0.20 | -0.18 | -60.00% | 8 | 11 | 56.06% |
| WM230203P00142000 | 2023-01-27 1:55PM EST | 142.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 17 | 95.95% |
| WM230203P00143000 | 2023-01-31 3:46PM EST | 143.00 | 0.14 | 0.00 | 0.10 | -0.23 | -62.16% | 223 | 2 | 49.02% |
| WM230203P00144000 | 2023-01-31 3:59PM EST | 144.00 | 0.10 | 0.10 | 0.25 | -0.13 | -56.52% | 86 | 13 | 50.78% |
| WM230203P00145000 | 2023-01-31 3:20PM EST | 145.00 | 0.20 | 0.00 | 0.20 | -0.25 | -55.56% | 118 | 183 | 48.34% |
| WM230203P00146000 | 2023-01-31 3:50PM EST | 146.00 | 0.25 | 0.05 | 0.30 | -0.20 | -44.44% | 76 | 17 | 49.02% |
| WM230203P00147000 | 2023-01-31 3:58PM EST | 147.00 | 0.40 | 0.15 | 0.35 | -0.17 | -29.82% | 103 | 36 | 46.68% |
| WM230203P00148000 | 2023-01-31 3:59PM EST | 148.00 | 0.32 | 0.30 | 0.40 | -0.35 | -52.24% | 154 | 67 | 43.95% |
| WM230203P00149000 | 2023-01-31 3:55PM EST | 149.00 | 0.50 | 0.40 | 0.50 | -0.33 | -39.76% | 36 | 77 | 42.29% |
| WM230203P00150000 | 2023-01-31 3:54PM EST | 150.00 | 0.70 | 0.60 | 0.75 | -0.43 | -38.05% | 399 | 228 | 43.80% |
| WM230203P00152500 | 2023-01-31 3:58PM EST | 152.50 | 1.30 | 1.20 | 1.30 | -0.60 | -31.58% | 107 | 33 | 40.33% |
| WM230203P00155000 | 2023-01-31 3:57PM EST | 155.00 | 2.31 | 2.15 | 2.40 | -0.76 | -24.76% | 16 | 31 | 40.38% |
| WM230203P00157500 | 2023-01-31 1:22PM EST | 157.50 | 4.35 | 2.75 | 4.20 | -0.80 | -15.53% | 1 | 24 | 45.75% |
| WM230203P00160000 | 2023-01-27 11:45AM EST | 160.00 | 8.18 | 4.30 | 7.90 | 0.00 | - | 136 | 12 | 84.59% |
© 2023 Yahoo. All rights reserved.
