Mail

Australia markets closed

ALL ORDS
7,405.60
+20.90(+0.28%)
ASX 200
7,194.90
+21.60(+0.30%)
AUD/USD
0.6580
-0.0022(-0.34%)
OIL
71.26
+1.92(+2.77%)
GOLD
2,020.80
-25.60(-1.25%)
Bitcoin AUD
66,476.52
-478.15(-0.71%)

FEELING THE PINCH?

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

172.50

-0.34

(-0.20%)

At close: 04:00PM EST

172.88

+0.38

(+0.22%)

After hours:

07:51PM EST

In the money

Show:ListStraddle

Callsfor15 December 2023

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
WM231215C00125000	2023-11-13 11:21AM EST	125.00	47.48	45.50	49.60	0.00	-	-	8	103.91%
WM231215C00135000	2023-11-13 11:44AM EST	135.00	37.25	35.50	39.50	0.00	-	-	2	50.00%
WM231215C00140000	2023-10-24 2:59PM EST	140.00	16.40	30.40	33.30	0.00	-	-	1	114.65%
WM231215C00150000	2023-10-19 11:01AM EST	150.00	11.60	19.50	22.60	0.00	-	5	0	54.88%
WM231215C00155000	2023-11-29 3:20PM EST	155.00	14.40	17.20	19.30	0.00	-	91	0	67.82%
WM231215C00160000	2023-11-29 3:20PM EST	160.00	9.50	12.10	13.30	0.00	-	135	0	53.76%
WM231215C00162500	2023-12-01 12:10PM EST	162.50	10.71	9.70	10.90	0.00	-	1	1	47.85%
WM231215C00165000	2023-12-04 3:53PM EST	165.00	10.00	6.60	9.30	0.00	-	4	510	53.44%
WM231215C00167500	2023-11-30 10:25AM EST	167.50	4.98	5.00	5.50	+1.68	+50.91%	10	5	24.46%
WM231215C00170000	2023-12-08 2:23PM EST	170.00	2.55	2.90	3.20	-1.75	-40.70%	11	463	18.95%
WM231215C00172500	2023-12-08 2:31PM EST	172.50	0.95	1.10	1.30	-0.60	-38.71%	5	113	14.72%
WM231215C00175000	2023-12-08 10:22AM EST	175.00	0.25	0.20	0.35	-0.30	-54.55%	18	829	13.62%
WM231215C00177500	2023-12-08 12:29PM EST	177.50	0.05	0.00	0.15	-0.11	-68.75%	1	45	16.46%
WM231215C00180000	2023-12-07 10:59AM EST	180.00	0.30	0.00	0.05	0.00	-	5	68	17.87%
WM231215C00185000	2023-11-13 11:04AM EST	185.00	0.13	0.00	0.10	0.00	-	1	8	30.37%
WM231215C00190000	2023-10-30 12:36PM EST	190.00	0.05	0.00	0.05	0.00	-	-	1	35.55%
WM231215C00195000	2023-11-13 11:14AM EST	195.00	0.05	0.00	0.10	0.00	-	10	15	48.24%
WM231215C00200000	2023-11-29 11:11AM EST	200.00	0.03	0.00	0.05	0.00	-	3	1	51.17%

Putsfor15 December 2023

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
WM231215P00105000	2023-10-31 8:54AM EST	105.00	0.05	0.00	0.00	0.00	-	2	2	50.00%
WM231215P00130000	2023-10-27 1:55PM EST	130.00	0.25	0.00	0.05	0.00	-	100	100	85.16%
WM231215P00135000	2023-10-26 8:30AM EST	135.00	0.15	0.00	0.20	0.00	-	1	0	89.26%
WM231215P00140000	2023-11-03 11:17AM EST	140.00	0.12	0.00	0.15	0.00	-	1	28	74.41%
WM231215P00145000	2023-11-08 12:28PM EST	145.00	0.05	0.00	0.10	0.00	-	1	128	59.96%
WM231215P00150000	2023-11-30 3:15PM EST	150.00	0.05	0.00	0.10	0.00	-	3	144	54.88%
WM231215P00155000	2023-11-17 3:51PM EST	155.00	0.10	0.00	0.10	0.00	-	1	110	43.75%
WM231215P00157500	2023-11-29 10:38AM EST	157.50	0.05	0.00	0.05	0.00	-	-	2	34.18%
WM231215P00160000	2023-11-29 10:35AM EST	160.00	0.10	0.00	0.10	0.00	-	2	112	32.62%
WM231215P00162500	2023-11-30 2:51PM EST	162.50	0.15	0.00	0.10	0.00	-	-	13	27.05%
WM231215P00165000	2023-12-08 9:56AM EST	165.00	0.10	0.05	0.15	+0.05	+100.00%	2	204	23.24%
WM231215P00167500	2023-12-08 11:45AM EST	167.50	0.20	0.10	0.20	+0.06	+42.86%	7	65	18.31%
WM231215P00170000	2023-12-08 3:56PM EST	170.00	0.35	0.30	0.40	0.00	-	39	370	14.60%
WM231215P00172500	2023-12-08 3:38PM EST	172.50	1.15	0.95	1.10	+0.05	+4.55%	4	53	12.48%
WM231215P00175000	2023-12-08 3:56PM EST	175.00	2.70	2.50	2.75	+0.50	+22.73%	2	22	11.96%