Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM220701C00137000 | 2022-06-17 12:02PM EDT | 137.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WM220701C00139000 | 2022-06-29 2:34PM EDT | 139.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| WM220701C00141000 | 2022-06-22 10:36AM EDT | 141.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| WM220701C00143000 | 2022-06-24 12:13PM EDT | 143.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| WM220701C00144000 | 2022-06-23 10:11AM EDT | 144.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| WM220701C00145000 | 2022-06-22 12:01PM EDT | 145.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WM220701C00146000 | 2022-06-29 12:32PM EDT | 146.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| WM220701C00147000 | 2022-06-27 3:37PM EDT | 147.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| WM220701C00148000 | 2022-06-24 9:46AM EDT | 148.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| WM220701C00149000 | 2022-06-27 1:07PM EDT | 149.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| WM220701C00150000 | 2022-06-29 3:49PM EDT | 150.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 0.00% |
| WM220701C00152500 | 2022-06-29 3:58PM EDT | 152.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 102 | 3.13% |
| WM220701C00155000 | 2022-06-29 3:49PM EDT | 155.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 6.25% |
| WM220701C00157500 | 2022-06-28 2:30PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 12.50% |
| WM220701C00160000 | 2022-06-10 10:34AM EDT | 160.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| WM220701C00165000 | 2022-06-29 3:12PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 25.00% |
| WM220701C00170000 | 2022-06-10 10:34AM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| WM220701C00175000 | 2022-06-02 9:54AM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM220701P00115000 | 2022-05-24 11:58AM EDT | 115.00 | 0.18 | 0.00 | 1.10 | 0.00 | - | - | 11 | 233.79% |
| WM220701P00120000 | 2022-05-24 11:58AM EDT | 120.00 | 0.29 | 0.00 | 1.40 | 0.00 | - | 31 | 5 | 215.33% |
| WM220701P00125000 | 2022-06-06 10:09AM EDT | 125.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 38 | 5 | 50.00% |
| WM220701P00130000 | 2022-06-17 2:48PM EDT | 130.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| WM220701P00133000 | 2022-06-22 2:00PM EDT | 133.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| WM220701P00135000 | 2022-06-17 1:43PM EDT | 135.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| WM220701P00136000 | 2022-06-22 2:46PM EDT | 136.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 264 | 25.00% |
| WM220701P00137000 | 2022-06-22 10:34AM EDT | 137.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| WM220701P00138000 | 2022-06-28 3:36PM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| WM220701P00140000 | 2022-06-28 3:36PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| WM220701P00141000 | 2022-06-29 3:13PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
| WM220701P00142000 | 2022-06-27 1:15PM EDT | 142.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| WM220701P00143000 | 2022-06-29 11:45AM EDT | 143.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| WM220701P00144000 | 2022-06-29 1:28PM EDT | 144.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 12.50% |
| WM220701P00145000 | 2022-06-29 12:51PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| WM220701P00146000 | 2022-06-24 12:22PM EDT | 146.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 33 | 29 | 12.50% |
| WM220701P00147000 | 2022-06-29 2:11PM EDT | 147.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| WM220701P00148000 | 2022-06-27 2:47PM EDT | 148.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| WM220701P00149000 | 2022-06-29 1:09PM EDT | 149.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 74 | 6.25% |
| WM220701P00150000 | 2022-06-29 3:40PM EDT | 150.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 16 | 52 | 3.13% |
| WM220701P00152500 | 2022-06-27 12:33PM EDT | 152.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| WM220701P00155000 | 2022-06-16 12:36PM EDT | 155.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
© 2022 Yahoo. All rights reserved.
