Australia markets open in 2 hours 4 minutes

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.36-2.43 (-1.45%)
As of 03:56PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM221209C001100002022-11-15 11:17AM EST110.0045.3654.4055.700.00-10207.23%
WM221209C001550002022-11-30 1:57PM EST155.0010.379.8010.600.00-1042.87%
WM221209C001575002022-12-05 10:23AM EST157.5010.007.408.200.00-1137.89%
WM221209C001600002022-12-02 9:48AM EST160.007.605.105.800.00-1431.30%
WM221209C001625002022-11-30 9:48AM EST162.503.902.803.500.00-1224.85%
WM221209C001650002022-12-06 12:22PM EST165.001.651.351.50-1.95-54.17%16919.02%
WM221209C001675002022-12-06 12:05PM EST167.500.600.350.50-1.03-63.19%4335618.70%
WM221209C001700002022-12-06 1:55PM EST170.000.160.100.20-0.39-70.91%513821.53%
WM221209C001725002022-12-06 9:44AM EST172.500.100.000.100.00-41325.00%
WM221209C001750002022-12-06 2:16PM EST175.000.060.050.25-0.06-50.00%113238.57%
WM221209C001775002022-12-01 9:30AM EST177.500.130.000.250.00-1145.70%
WM221209C001800002022-10-31 12:00PM EST180.000.680.002.150.00--177.69%
WM221209C002150002022-11-18 1:50PM EST215.000.050.001.500.00-55158.20%
WM221209C002250002022-11-30 3:15PM EST225.000.050.002.150.00--1192.97%
WM221209C002300002022-12-02 10:41AM EST230.000.010.000.100.00-1062125.78%
WM221209C002350002022-11-18 12:25PM EST235.000.050.002.100.00-11211.91%
WM221209C002400002022-12-01 11:46AM EST240.000.010.000.100.00-25330139.84%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM221209P001050002022-11-28 1:59PM EST105.000.050.000.050.00-2106161.72%
WM221209P001100002022-11-21 12:14PM EST110.000.050.000.950.00--1219.92%
WM221209P001350002022-11-15 12:47PM EST135.000.260.000.000.00-10410450.00%
WM221209P001400002022-11-17 11:22AM EST140.000.350.000.050.00-89565.23%
WM221209P001450002022-12-06 2:48PM EST145.000.050.000.05-0.20-80.00%812252.73%
WM221209P001500002022-11-17 9:59AM EST150.001.150.001.100.00-4572.07%
WM221209P001550002022-11-30 3:37PM EST155.000.130.000.100.00-1228135.55%
WM221209P001575002022-12-06 2:50PM EST157.500.150.000.300.00-10636.62%
WM221209P001600002022-12-06 1:44PM EST160.000.250.200.35+0.10+66.67%229929.05%
WM221209P001625002022-12-06 10:45AM EST162.500.300.400.65+0.09+42.86%10111325.05%
WM221209P001650002022-12-06 3:24PM EST165.001.201.101.40+0.75+166.67%876822.80%
WM221209P001675002022-12-06 1:21PM EST167.502.642.303.10+1.78+206.98%42826.42%
WM221209P001700002022-12-02 3:39PM EST170.001.634.705.200.00-346530.27%
WM221209P001750002022-11-30 9:58AM EST175.0010.109.5010.300.00--150.68%