Australia markets open in 9 hours 4 minutes

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
155.65+2.67 (+1.75%)
At close: 04:00PM EDT
154.52 -1.13 (-0.73%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220708C001400002022-06-22 3:55PM EDT140.006.5015.2016.300.00--266.60%
WM220708C001420002022-06-21 10:00AM EDT142.003.6013.3014.400.00--662.60%
WM220708C001430002022-06-29 11:23AM EDT143.007.2012.1013.300.00-101056.64%
WM220708C001440002022-06-23 1:02PM EDT144.003.7211.2012.500.00--158.01%
WM220708C001450002022-06-29 9:30AM EDT145.006.0010.3011.300.00-1549.90%
WM220708C001460002022-06-28 9:32AM EDT146.005.109.4010.200.00-11644.14%
WM220708C001470002022-06-21 10:02AM EDT147.001.558.309.200.00--440.77%
WM220708C001480002022-06-29 11:49AM EDT148.003.607.408.300.00-3439.58%
WM220708C001490002022-07-01 2:00PM EDT149.006.206.607.30+3.60+138.46%24236.04%
WM220708C001500002022-06-30 1:45PM EDT150.004.055.806.300.00-330132.42%
WM220708C001525002022-07-01 2:46PM EDT152.503.273.504.20+0.77+30.80%351729.03%
WM220708C001550002022-07-01 3:29PM EDT155.001.811.852.40+0.81+81.00%443825.90%
WM220708C001575002022-07-01 3:39PM EDT157.500.850.701.10+0.35+70.00%23823.51%
WM220708C001600002022-07-01 3:48PM EDT160.000.380.200.50+0.13+52.00%1222724.17%
WM220708C001650002022-06-27 12:02PM EDT165.000.100.002.150.00-1151.12%
WM220708C001700002022-06-08 9:53AM EDT170.000.500.002.150.00-1466.36%
WM220708C001900002022-06-23 9:36AM EDT190.000.050.001.300.00--1103.03%
WM220708C001950002022-06-23 9:38AM EDT195.000.050.001.300.00--6112.99%
WM220708C002000002022-06-23 9:38AM EDT200.000.050.001.250.00--1121.58%
WM220708C002050002022-06-23 11:57AM EDT205.000.050.000.050.00--682.03%
WM220708C002100002022-06-23 11:57AM EDT210.000.050.001.300.00--2140.53%
WM220708C002150002022-06-23 12:02PM EDT215.000.050.000.500.00--138125.98%
WM220708C002200002022-06-23 12:13PM EDT220.000.050.000.050.00--1,06999.61%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220708P001250002022-06-29 12:33PM EDT125.000.050.001.300.00-333116.31%
WM220708P001300002022-06-06 10:05AM EDT130.000.190.000.500.00-205181.05%
WM220708P001350002022-06-24 9:30AM EDT135.000.300.000.500.00-19466.89%
WM220708P001400002022-06-24 10:56AM EDT140.000.450.000.400.00-97950.29%
WM220708P001420002022-06-29 10:53AM EDT142.000.320.000.400.00-21852.59%
WM220708P001440002022-06-23 10:02AM EDT144.001.750.100.300.00--1643.16%
WM220708P001450002022-06-29 3:52PM EDT145.000.450.000.500.00-8246.14%
WM220708P001460002022-07-01 3:43PM EDT146.000.360.000.45-0.39-52.00%12541.55%
WM220708P001470002022-06-30 10:59AM EDT147.000.320.000.25-0.28-46.67%12032.62%
WM220708P001480002022-07-01 11:43AM EDT148.000.380.150.25-1.08-73.97%11429.69%
WM220708P001490002022-06-30 1:26PM EDT149.000.850.150.500.00-7832.91%
WM220708P001500002022-07-01 3:06PM EDT150.000.400.250.65-0.60-60.00%44032.42%
WM220708P001550002022-07-01 3:32PM EDT155.001.601.251.70-9.34-85.37%411825.27%
WM220708P001600002022-05-27 12:56PM EDT160.005.009.0011.800.00-7799.66%