Australia markets closed

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
151.25+2.37 (+1.59%)
At close: 04:00PM EDT
150.72 -0.53 (-0.35%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220701C001370002022-06-17 12:02PM EDT137.004.900.000.000.00-110.00%
WM220701C001390002022-06-29 2:34PM EDT139.0012.500.000.000.00-5150.00%
WM220701C001410002022-06-22 10:36AM EDT141.004.500.000.000.00-1100.00%
WM220701C001430002022-06-24 12:13PM EDT143.006.900.000.000.00-130.00%
WM220701C001440002022-06-23 10:11AM EDT144.003.400.000.000.00--20.00%
WM220701C001450002022-06-22 12:01PM EDT145.002.350.000.000.00-120.00%
WM220701C001460002022-06-29 12:32PM EDT146.005.000.000.000.00-2220.00%
WM220701C001470002022-06-27 3:37PM EDT147.003.200.000.000.00-5220.00%
WM220701C001480002022-06-24 9:46AM EDT148.001.500.000.000.00-2170.00%
WM220701C001490002022-06-27 1:07PM EDT149.002.180.000.000.00-1350.00%
WM220701C001500002022-06-29 3:49PM EDT150.002.000.000.000.00-8270.00%
WM220701C001525002022-06-29 3:58PM EDT152.500.650.000.000.00-161023.13%
WM220701C001550002022-06-29 3:49PM EDT155.000.230.000.000.00-22406.25%
WM220701C001575002022-06-28 2:30PM EDT157.500.050.000.000.00-131512.50%
WM220701C001600002022-06-10 10:34AM EDT160.000.920.000.000.00-1725.00%
WM220701C001650002022-06-29 3:12PM EDT165.000.050.000.000.00-51825.00%
WM220701C001700002022-06-10 10:34AM EDT170.000.180.000.000.00-1925.00%
WM220701C001750002022-06-02 9:54AM EDT175.000.250.000.000.00-1150.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220701P001150002022-05-24 11:58AM EDT115.000.180.001.100.00--11233.79%
WM220701P001200002022-05-24 11:58AM EDT120.000.290.001.400.00-315215.33%
WM220701P001250002022-06-06 10:09AM EDT125.000.140.000.000.00-38550.00%
WM220701P001300002022-06-17 2:48PM EDT130.000.650.000.000.00-11050.00%
WM220701P001330002022-06-22 2:00PM EDT133.000.150.000.000.00--650.00%
WM220701P001350002022-06-17 1:43PM EDT135.001.350.000.000.00-4525.00%
WM220701P001360002022-06-22 2:46PM EDT136.000.300.000.000.00--26425.00%
WM220701P001370002022-06-22 10:34AM EDT137.000.460.000.000.00--10025.00%
WM220701P001380002022-06-28 3:36PM EDT138.000.050.000.000.00-101025.00%
WM220701P001400002022-06-28 3:36PM EDT140.000.050.000.000.00-1225.00%
WM220701P001410002022-06-29 3:13PM EDT141.000.050.000.000.00-41625.00%
WM220701P001420002022-06-27 1:15PM EDT142.000.110.000.000.00-1425.00%
WM220701P001430002022-06-29 11:45AM EDT143.000.060.000.000.00-21125.00%
WM220701P001440002022-06-29 1:28PM EDT144.000.100.000.000.00-219012.50%
WM220701P001450002022-06-29 12:51PM EDT145.000.100.000.000.00-11812.50%
WM220701P001460002022-06-24 12:22PM EDT146.000.750.000.000.00-332912.50%
WM220701P001470002022-06-29 2:11PM EDT147.000.240.000.000.00-23312.50%
WM220701P001480002022-06-27 2:47PM EDT148.001.100.000.000.00-386.25%
WM220701P001490002022-06-29 1:09PM EDT149.000.630.000.000.00-6746.25%
WM220701P001500002022-06-29 3:40PM EDT150.000.700.000.000.00-16523.13%
WM220701P001525002022-06-27 12:33PM EDT152.502.930.000.000.00-1310.00%
WM220701P001550002022-06-16 12:36PM EDT155.0012.500.000.000.00-1520.00%