Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM220930C00155000 | 2022-09-23 9:44AM EDT | 155.00 | 10.00 | 5.50 | 6.40 | 0.00 | - | 1 | 1 | 73.05% |
| WM220930C00160000 | 2022-09-29 2:00PM EDT | 160.00 | 2.25 | 0.55 | 1.25 | 0.00 | - | 8 | 8 | 21.92% |
| WM220930C00165000 | 2022-09-30 1:58PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | -0.14 | -73.68% | 17 | 1,412 | 29.10% |
| WM220930C00167500 | 2022-09-30 12:38PM EDT | 167.50 | 0.20 | 0.00 | 0.20 | -0.49 | -71.01% | 3 | 79 | 57.03% |
| WM220930C00170000 | 2022-09-30 9:50AM EDT | 170.00 | 0.05 | 0.00 | 0.60 | -0.01 | -16.67% | 15 | 354 | 79.79% |
| WM220930C00172500 | 2022-09-30 12:22PM EDT | 172.50 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 10 | 916 | 83.98% |
| WM220930C00175000 | 2022-09-28 12:19PM EDT | 175.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 344 | 148.54% |
| WM220930C00177500 | 2022-09-28 3:59PM EDT | 177.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 108 | 81.25% |
| WM220930C00180000 | 2022-09-28 3:59PM EDT | 180.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 19 | 90.63% |
| WM220930C00182500 | 2022-09-29 10:08AM EDT | 182.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 100.78% |
| WM220930C00185000 | 2022-09-29 10:09AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 37 | 50.00% |
| WM220930C00230000 | 2022-09-29 12:04PM EDT | 230.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 427.34% |
| WM220930C00235000 | 2022-09-29 12:05PM EDT | 235.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 30 | 31 | 446.68% |
| WM220930C00240000 | 2022-09-29 11:02AM EDT | 240.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 14 | 17 | 465.23% |
| WM220930C00245000 | 2022-09-29 10:58AM EDT | 245.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 23 | 1,505 | 325.78% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM220930P00100000 | 2022-09-13 11:57AM EDT | 100.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 594.53% |
| WM220930P00140000 | 2022-09-27 10:05AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 126 | 110.94% |
| WM220930P00145000 | 2022-09-28 3:53PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 119 | 85.94% |
| WM220930P00150000 | 2022-09-22 11:25AM EDT | 150.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 110 | 60.94% |
| WM220930P00152500 | 2022-09-30 12:14PM EDT | 152.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 37 | 61.33% |
| WM220930P00155000 | 2022-09-30 11:00AM EDT | 155.00 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 1 | 115 | 39.84% |
| WM220930P00157500 | 2022-09-27 10:30AM EDT | 157.50 | 0.35 | 0.00 | 0.95 | 0.00 | - | 260 | 270 | 67.48% |
| WM220930P00160000 | 2022-09-30 12:38PM EDT | 160.00 | 0.08 | 0.00 | 0.25 | -0.52 | -86.67% | 26 | 128 | 17.48% |
| WM220930P00162500 | 2022-09-30 12:27PM EDT | 162.50 | 0.87 | 1.40 | 1.95 | -1.34 | -60.63% | 17 | 87 | 27.05% |
| WM220930P00165000 | 2022-09-30 2:30PM EDT | 165.00 | 3.85 | 4.00 | 4.60 | +1.04 | +37.01% | 78 | 1,497 | 54.20% |
| WM220930P00167500 | 2022-09-30 2:09PM EDT | 167.50 | 6.10 | 6.40 | 7.00 | +0.40 | +7.02% | 36 | 334 | 67.77% |
| WM220930P00170000 | 2022-09-30 1:29PM EDT | 170.00 | 8.30 | 9.00 | 9.50 | -0.15 | -1.78% | 5 | 153 | 64.65% |
| WM220930P00172500 | 2022-09-21 2:51PM EDT | 172.50 | 2.80 | 11.40 | 12.10 | 0.00 | - | 88 | 614 | 77.73% |
| WM220930P00175000 | 2022-09-30 12:20PM EDT | 175.00 | 13.30 | 13.10 | 14.60 | -0.60 | -4.32% | 1 | 17 | 122.07% |
| WM220930P00177500 | 2022-09-16 11:28AM EDT | 177.50 | 8.29 | 15.70 | 16.80 | 0.00 | - | - | 0 | 109.38% |
© 2022 Yahoo. All rights reserved.
