Australia markets closed

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.25-1.71 (-1.16%)
At close: 04:00PM EST
146.19 -0.06 (-0.04%)
Pre-market: 06:15AM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220128C001460002022-01-27 1:51PM EST146.001.100.000.000.00--20.00%
WM220128C001470002022-01-27 12:56PM EST147.000.950.000.000.00-563.13%
WM220128C001480002022-01-27 3:27PM EST148.000.400.000.000.00-10176.25%
WM220128C001490002022-01-27 3:42PM EST149.000.300.000.000.00-125312.50%
WM220128C001500002022-01-27 3:30PM EST150.000.080.000.000.00-114412.50%
WM220128C001525002022-01-26 1:13PM EST152.500.600.000.000.00-1414425.00%
WM220128C001550002022-01-27 11:53AM EST155.000.200.000.000.00-414325.00%
WM220128C001575002022-01-24 1:40PM EST157.500.260.000.000.00-2025.00%
WM220128C001600002022-01-27 9:55AM EST160.000.050.000.000.00-147250.00%
WM220128C001625002022-01-26 3:19PM EST162.500.040.000.000.00-1050.00%
WM220128C001650002022-01-27 12:37PM EST165.000.180.000.000.00-17320650.00%
WM220128C001700002022-01-19 9:48AM EST170.000.240.000.000.00-15850.00%
WM220128C001750002022-01-10 10:33AM EST175.000.370.000.000.00-18250.00%
WM220128C002250002022-01-18 1:06PM EST225.000.050.000.000.00--050.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220128P001220002022-01-25 10:01AM EST122.000.040.000.000.00--250.00%
WM220128P001300002022-01-24 2:14PM EST130.000.200.000.000.00--550.00%
WM220128P001320002022-01-25 3:48PM EST132.000.150.000.000.00--1350.00%
WM220128P001340002022-01-25 10:11AM EST134.000.350.000.000.00--050.00%
WM220128P001350002022-01-25 12:58PM EST135.000.480.000.000.00--4025.00%
WM220128P001360002022-01-25 3:34PM EST136.000.250.000.000.00--325.00%
WM220128P001370002022-01-26 9:51AM EST137.000.150.000.000.00-121225.00%
WM220128P001380002022-01-27 3:30PM EST138.000.160.000.000.00-1125.00%
WM220128P001390002022-01-27 3:30PM EST139.000.370.000.000.00-1025.00%
WM220128P001400002022-01-26 1:44PM EST140.000.200.000.000.00-11825.00%
WM220128P001450002022-01-27 12:08PM EST145.001.170.000.000.00-2146.25%
WM220128P001460002022-01-27 9:44AM EST146.000.400.000.000.00-161.56%
WM220128P001470002022-01-20 12:15PM EST147.000.310.000.000.00--10.00%
WM220128P001480002022-01-27 10:30AM EST148.002.710.000.000.00-4120.00%
WM220128P001490002022-01-27 2:10PM EST149.003.460.000.000.00-1490.00%
WM220128P001500002022-01-27 2:57PM EST150.005.490.000.000.00-9220.00%
WM220128P001525002022-01-25 2:40PM EST152.506.190.000.000.00-370.00%
WM220128P001550002022-01-27 3:41PM EST155.008.580.000.000.00-70250.00%
WM220128P001575002022-01-20 12:46PM EST157.502.950.000.000.00-1010.00%
WM220128P001600002022-01-26 11:04AM EST160.0010.730.000.000.00-20160.00%
WM220128P001650002022-01-27 1:03PM EST165.0018.620.000.000.00-100.00%
WM220128P001675002022-01-21 9:50AM EST167.5014.770.000.000.00-100.00%