Australia markets close in 2 hours 21 minutes

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
208.81-0.68 (-0.32%)
At close: 04:00PM EDT
209.46 +0.65 (+0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240531C001700002024-05-23 10:34AM EDT170.0040.1836.5041.000.00-20155.03%
WM240531C001800002024-05-23 10:34AM EDT180.0029.6927.0030.700.00-2254.30%
WM240531C001900002024-04-16 10:50AM EDT190.0017.8019.3022.800.00--191.89%
WM240531C002000002024-05-24 2:02PM EDT200.009.017.0010.80-1.07-10.62%5055.15%
WM240531C002050002024-05-23 12:41PM EDT205.005.503.504.600.00-46222.63%
WM240531C002075002024-05-24 3:31PM EDT207.502.302.102.35-0.45-16.36%24216.58%
WM240531C002100002024-05-24 3:47PM EDT210.000.790.750.95-0.61-43.57%5022215.02%
WM240531C002125002024-05-24 3:39PM EDT212.500.300.200.35-0.18-37.50%6613315.67%
WM240531C002150002024-05-24 3:51PM EDT215.000.130.050.15-0.10-43.48%147917.48%
WM240531C002175002024-05-20 3:21PM EDT217.500.140.000.20+0.14--224.12%
WM240531C002200002024-05-17 9:34AM EDT220.000.100.002.500.00-12366.46%
WM240531C002225002024-05-13 10:00AM EDT222.500.050.002.400.00-4455.23%
WM240531C002250002024-05-22 9:39AM EDT225.000.050.002.100.00-15258.74%
WM240531C002275002024-05-22 9:39AM EDT227.500.050.002.10+0.05--264.48%
WM240531C002300002024-05-17 11:30AM EDT230.000.050.002.350.00-1972.41%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240531P001850002024-04-18 3:22PM EDT185.000.750.002.150.00--185.38%
WM240531P001875002024-05-22 9:40AM EDT187.500.050.002.40+0.05--181.03%
WM240531P001900002024-05-22 9:40AM EDT190.000.050.002.150.00-2371.39%
WM240531P001950002024-04-30 3:53PM EDT195.000.500.002.150.00--257.13%
WM240531P001975002024-05-23 2:19PM EDT197.500.060.002.20+0.06--150.24%
WM240531P002000002024-05-22 10:09AM EDT200.000.150.000.200.00-11225.39%
WM240531P002025002024-05-20 11:04AM EDT202.500.250.050.200.00-6719.63%
WM240531P002050002024-05-24 10:14AM EDT205.000.500.250.70+0.15+42.86%6310421.44%
WM240531P002075002024-05-24 3:41PM EDT207.500.750.700.90-0.15-16.67%21194315.04%
WM240531P002100002024-05-24 3:36PM EDT210.001.801.852.15+0.05+2.86%22595615.14%
WM240531P002125002024-05-24 1:41PM EDT212.503.823.004.20+0.22+6.11%422718.09%
WM240531P002150002024-05-16 2:46PM EDT215.003.775.607.900.00-1241.24%