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
After hours: 04:41PM EDT
Callsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM211119C00110000 | 2021-10-11 2:22PM EDT | 110.00 | 45.00 | 46.90 | 51.50 | 0.00 | - | - | 4 | 68.12% |
| WM211119C00130000 | 2021-09-20 9:36AM EDT | 130.00 | 22.93 | 27.10 | 31.40 | 0.00 | - | 2 | 4 | 69.29% |
| WM211119C00135000 | 2021-10-18 12:37PM EDT | 135.00 | 22.82 | 22.30 | 26.50 | 0.00 | - | 4 | 10 | 61.10% |
| WM211119C00140000 | 2021-10-14 11:07AM EDT | 140.00 | 17.92 | 17.20 | 21.50 | 0.00 | - | 1 | 37 | 52.00% |
| WM211119C00145000 | 2021-10-12 1:35PM EDT | 145.00 | 11.43 | 13.90 | 16.10 | 0.00 | - | 1 | 157 | 39.87% |
| WM211119C00150000 | 2021-10-19 3:34PM EDT | 150.00 | 9.77 | 9.70 | 10.90 | +0.31 | +3.28% | 13 | 385 | 29.40% |
| WM211119C00155000 | 2021-10-19 3:51PM EDT | 155.00 | 5.55 | 4.80 | 6.10 | +0.92 | +19.87% | 6 | 1,844 | 20.94% |
| WM211119C00160000 | 2021-10-19 3:59PM EDT | 160.00 | 2.60 | 2.50 | 2.70 | +0.65 | +33.33% | 2,400 | 1,581 | 17.24% |
| WM211119C00165000 | 2021-10-19 3:59PM EDT | 165.00 | 0.95 | 0.80 | 1.05 | +0.20 | +26.67% | 76 | 331 | 16.94% |
| WM211119C00170000 | 2021-10-19 3:59PM EDT | 170.00 | 0.30 | 0.30 | 0.35 | -0.05 | -14.29% | 909 | 2,430 | 17.14% |
| WM211119C00175000 | 2021-10-19 2:35PM EDT | 175.00 | 0.16 | 0.15 | 0.25 | +0.01 | +6.67% | 18 | 92 | 20.73% |
| WM211119C00180000 | 2021-09-02 1:56PM EDT | 180.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | - | 2 | 29.44% |
| WM211119C00185000 | 2021-08-25 5:27PM EDT | 185.00 | 1.21 | 0.00 | 0.15 | 0.00 | - | - | 2 | 27.05% |
Putsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM211119P00090000 | 2021-08-16 9:36AM EDT | 90.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 8 | 0 | 122.41% |
| WM211119P00115000 | 2021-10-12 1:05PM EDT | 115.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 95.56% |
| WM211119P00120000 | 2021-10-13 11:15AM EDT | 120.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 50.78% |
| WM211119P00125000 | 2021-10-19 3:06PM EDT | 125.00 | 0.10 | 0.05 | 0.20 | -0.06 | -37.50% | 1 | 18 | 42.73% |
| WM211119P00130000 | 2021-10-19 12:47PM EDT | 130.00 | 0.28 | 0.00 | 0.35 | +0.13 | +86.67% | 3 | 55 | 40.77% |
| WM211119P00135000 | 2021-10-19 11:04AM EDT | 135.00 | 0.30 | 0.15 | 0.35 | -0.04 | -11.76% | 1 | 97 | 34.42% |
| WM211119P00140000 | 2021-10-19 3:00PM EDT | 140.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 79 | 264 | 29.79% |
| WM211119P00145000 | 2021-10-19 1:18PM EDT | 145.00 | 0.62 | 0.55 | 2.60 | -0.20 | -24.39% | 102 | 605 | 42.40% |
| WM211119P00150000 | 2021-10-19 2:58PM EDT | 150.00 | 1.08 | 1.00 | 1.15 | -0.22 | -16.92% | 66 | 885 | 22.80% |
| WM211119P00155000 | 2021-10-19 2:25PM EDT | 155.00 | 1.90 | 1.80 | 2.10 | -0.60 | -24.00% | 63 | 1,140 | 20.01% |
| WM211119P00160000 | 2021-10-19 3:30PM EDT | 160.00 | 4.09 | 3.70 | 4.10 | -0.43 | -9.51% | 2,304 | 254 | 18.53% |
| WM211119P00165000 | 2021-10-15 3:24PM EDT | 165.00 | 7.40 | 7.00 | 9.20 | 0.00 | - | 50 | 51 | 29.24% |
| WM211119P00175000 | 2021-09-20 12:00AM EDT | 175.00 | 22.56 | 15.10 | 18.90 | 0.00 | - | - | 1 | 43.09% |
© 2021 Verizon Media. All rights reserved.
