Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor4 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM220204C00130000 | 2022-01-20 1:36PM EST | 130.00 | 26.22 | 15.50 | 19.10 | 0.00 | - | - | 1 | 86.72% |
| WM220204C00148000 | 2022-01-27 2:26PM EST | 148.00 | 1.86 | 0.40 | 3.40 | 0.00 | - | 3 | 13 | 42.21% |
| WM220204C00150000 | 2022-01-28 3:56PM EST | 150.00 | 1.30 | 0.35 | 1.80 | -0.05 | -3.70% | 21 | 13 | 33.08% |
| WM220204C00152500 | 2022-01-28 3:50PM EST | 152.50 | 0.57 | 0.45 | 4.80 | -0.02 | -3.39% | 5 | 28 | 54.98% |
| WM220204C00155000 | 2022-01-28 2:47PM EST | 155.00 | 0.10 | 0.25 | 0.40 | -0.30 | -75.00% | 11 | 20 | 29.83% |
| WM220204C00157500 | 2022-01-28 3:00PM EST | 157.50 | 0.40 | 0.00 | 0.60 | +0.05 | +14.29% | 1 | 19 | 41.31% |
| WM220204C00160000 | 2022-01-28 9:33AM EST | 160.00 | 0.38 | 0.00 | 0.20 | +0.28 | +280.00% | 1 | 9 | 36.48% |
| WM220204C00162500 | 2022-01-19 12:24PM EST | 162.50 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 4 | 88.31% |
| WM220204C00165000 | 2022-01-27 2:45PM EST | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5,333 | 37.31% |
| WM220204C00170000 | 2022-01-21 10:15AM EST | 170.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 5 | 131 | 68.56% |
| WM220204C00175000 | 2022-01-19 12:52PM EST | 175.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 15 | 15 | 77.25% |
Putsfor4 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM220204P00130000 | 2022-01-28 1:44PM EST | 130.00 | 0.27 | 0.05 | 0.55 | -0.14 | -34.15% | 22 | 3 | 60.06% |
| WM220204P00140000 | 2022-01-28 2:30PM EST | 140.00 | 1.05 | 0.55 | 1.35 | -0.05 | -4.55% | 18 | 7 | 52.34% |
| WM220204P00145000 | 2022-01-28 3:15PM EST | 145.00 | 1.90 | 1.15 | 2.50 | -0.60 | -24.00% | 1 | 20 | 46.66% |
| WM220204P00148000 | 2022-01-27 2:57PM EST | 148.00 | 4.91 | 1.10 | 3.30 | 0.00 | - | 10 | 11 | 39.77% |
| WM220204P00149000 | 2022-01-26 11:09AM EST | 149.00 | 2.95 | 0.95 | 3.60 | 0.00 | - | 68 | 66 | 36.82% |
| WM220204P00150000 | 2022-01-28 3:49PM EST | 150.00 | 4.10 | 1.50 | 4.30 | +0.56 | +15.82% | 2 | 123 | 38.16% |
| WM220204P00152500 | 2022-01-26 12:23PM EST | 152.50 | 4.40 | 3.30 | 6.40 | 0.00 | - | 106 | 128 | 43.97% |
| WM220204P00155000 | 2022-01-28 10:27AM EST | 155.00 | 10.01 | 5.30 | 8.50 | +1.19 | +13.49% | 17 | 56 | 47.63% |
| WM220204P00157500 | 2022-01-20 10:50AM EST | 157.50 | 3.60 | 7.70 | 11.60 | 0.00 | - | - | 8 | 65.53% |
| WM220204P00160000 | 2022-01-27 10:53AM EST | 160.00 | 11.16 | 10.00 | 14.10 | 0.00 | - | 10 | 106 | 73.93% |
| WM220204P00165000 | 2022-01-28 2:20PM EST | 165.00 | 19.60 | 15.10 | 19.50 | +11.95 | +156.21% | 3 | 13 | 96.09% |
© 2022 Yahoo. All rights reserved.
