Australia markets closed

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 nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM231215C001250002023-11-13 11:21AM EST125.0047.4845.5049.600.00--8103.91%
WM231215C001350002023-11-13 11:44AM EST135.0037.2535.5039.500.00--250.00%
WM231215C001400002023-10-24 2:59PM EST140.0016.4030.4033.300.00--1114.65%
WM231215C001500002023-10-19 11:01AM EST150.0011.6019.5022.600.00-5054.88%
WM231215C001550002023-11-29 3:20PM EST155.0014.4017.2019.300.00-91067.82%
WM231215C001600002023-11-29 3:20PM EST160.009.5012.1013.300.00-135053.76%
WM231215C001625002023-12-01 12:10PM EST162.5010.719.7010.900.00-1147.85%
WM231215C001650002023-12-04 3:53PM EST165.0010.006.609.300.00-451053.44%
WM231215C001675002023-11-30 10:25AM EST167.504.985.005.50+1.68+50.91%10524.46%
WM231215C001700002023-12-08 2:23PM EST170.002.552.903.20-1.75-40.70%1146318.95%
WM231215C001725002023-12-08 2:31PM EST172.500.951.101.30-0.60-38.71%511314.72%
WM231215C001750002023-12-08 10:22AM EST175.000.250.200.35-0.30-54.55%1882913.62%
WM231215C001775002023-12-08 12:29PM EST177.500.050.000.15-0.11-68.75%14516.46%
WM231215C001800002023-12-07 10:59AM EST180.000.300.000.050.00-56817.87%
WM231215C001850002023-11-13 11:04AM EST185.000.130.000.100.00-1830.37%
WM231215C001900002023-10-30 12:36PM EST190.000.050.000.050.00--135.55%
WM231215C001950002023-11-13 11:14AM EST195.000.050.000.100.00-101548.24%
WM231215C002000002023-11-29 11:11AM EST200.000.030.000.050.00-3151.17%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM231215P001050002023-10-31 8:54AM EST105.000.050.000.000.00-2250.00%
WM231215P001300002023-10-27 1:55PM EST130.000.250.000.050.00-10010085.16%
WM231215P001350002023-10-26 8:30AM EST135.000.150.000.200.00-1089.26%
WM231215P001400002023-11-03 11:17AM EST140.000.120.000.150.00-12874.41%
WM231215P001450002023-11-08 12:28PM EST145.000.050.000.100.00-112859.96%
WM231215P001500002023-11-30 3:15PM EST150.000.050.000.100.00-314454.88%
WM231215P001550002023-11-17 3:51PM EST155.000.100.000.100.00-111043.75%
WM231215P001575002023-11-29 10:38AM EST157.500.050.000.050.00--234.18%
WM231215P001600002023-11-29 10:35AM EST160.000.100.000.100.00-211232.62%
WM231215P001625002023-11-30 2:51PM EST162.500.150.000.100.00--1327.05%
WM231215P001650002023-12-08 9:56AM EST165.000.100.050.15+0.05+100.00%220423.24%
WM231215P001675002023-12-08 11:45AM EST167.500.200.100.20+0.06+42.86%76518.31%
WM231215P001700002023-12-08 3:56PM EST170.000.350.300.400.00-3937014.60%
WM231215P001725002023-12-08 3:38PM EST172.501.150.951.10+0.05+4.55%45312.48%
WM231215P001750002023-12-08 3:56PM EST175.002.702.502.75+0.50+22.73%22211.96%