Australia markets close in 2 hours 42 minutes

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.73+1.63 (+1.06%)
At close: 04:00PM EST
153.00 -1.73 (-1.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM230203C001480002023-01-24 9:54AM EST148.005.005.207.700.00-1160.25%
WM230203C001500002023-01-31 3:58PM EST150.005.604.705.80+0.61+12.22%7651.32%
WM230203C001525002023-01-31 3:50PM EST152.503.403.403.80+0.50+17.24%10516945.56%
WM230203C001550002023-01-31 3:59PM EST155.002.052.052.15+0.54+35.76%22115640.75%
WM230203C001575002023-01-31 3:59PM EST157.501.101.001.20+0.30+37.50%1677041.21%
WM230203C001600002023-01-31 3:59PM EST160.000.500.450.65+0.17+51.52%20110942.68%
WM230203C001625002023-01-31 3:59PM EST162.500.200.200.25-0.04-16.67%1641040.63%
WM230203C001650002023-01-31 3:54PM EST165.000.150.000.15-0.05-25.00%215844.34%
WM230203C001700002023-01-31 3:59PM EST170.000.050.000.050.00-22650.00%
WM230203C001825002023-01-31 12:16PM EST182.500.070.000.05+0.02+40.00%11373.83%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM230203P001280002023-01-23 11:58AM EST128.000.100.000.500.00--36119.92%
WM230203P001290002023-01-23 10:40AM EST129.000.100.000.500.00--8115.82%
WM230203P001300002023-01-31 12:16PM EST130.000.240.000.05+0.20+500.00%1378.91%
WM230203P001350002023-01-26 9:48AM EST135.000.150.000.100.00-28069.53%
WM230203P001360002023-01-31 10:34AM EST136.000.100.000.10-0.01-9.09%11066.41%
WM230203P001400002023-01-31 2:08PM EST140.000.090.000.05-0.59-86.76%51453.32%
WM230203P001410002023-01-31 3:25PM EST141.000.120.000.20-0.18-60.00%81156.06%
WM230203P001420002023-01-27 1:55PM EST142.000.150.002.200.00-11795.95%
WM230203P001430002023-01-31 3:46PM EST143.000.140.000.10-0.23-62.16%223249.02%
WM230203P001440002023-01-31 3:59PM EST144.000.100.100.25-0.13-56.52%861350.78%
WM230203P001450002023-01-31 3:20PM EST145.000.200.000.20-0.25-55.56%11818348.34%
WM230203P001460002023-01-31 3:50PM EST146.000.250.050.30-0.20-44.44%761749.02%
WM230203P001470002023-01-31 3:58PM EST147.000.400.150.35-0.17-29.82%1033646.68%
WM230203P001480002023-01-31 3:59PM EST148.000.320.300.40-0.35-52.24%1546743.95%
WM230203P001490002023-01-31 3:55PM EST149.000.500.400.50-0.33-39.76%367742.29%
WM230203P001500002023-01-31 3:54PM EST150.000.700.600.75-0.43-38.05%39922843.80%
WM230203P001525002023-01-31 3:58PM EST152.501.301.201.30-0.60-31.58%1073340.33%
WM230203P001550002023-01-31 3:57PM EST155.002.312.152.40-0.76-24.76%163140.38%
WM230203P001575002023-01-31 1:22PM EST157.504.352.754.20-0.80-15.53%12445.75%
WM230203P001600002023-01-27 11:45AM EST160.008.184.307.900.00-1361284.59%