Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM241011C00200000 | 2024-09-18 11:41AM EDT | 200.00 | 5.80 | 8.00 | 10.20 | 0.00 | - | 2 | 2 | 49.66% |
| WM241011C00202500 | 2024-10-04 12:38PM EDT | 202.50 | 6.10 | 4.10 | 6.30 | -0.10 | -1.61% | 1 | 12 | 24.81% |
| WM241011C00205000 | 2024-10-04 2:21PM EDT | 205.00 | 3.93 | 3.80 | 5.20 | -0.37 | -8.60% | 3 | 156 | 32.52% |
| WM241011C00207500 | 2024-10-04 3:40PM EDT | 207.50 | 2.20 | 2.10 | 2.35 | -0.75 | -25.42% | 47 | 62 | 19.21% |
| WM241011C00210000 | 2024-10-04 2:35PM EDT | 210.00 | 1.10 | 0.90 | 1.20 | -0.61 | -35.67% | 150 | 285 | 18.82% |
| WM241011C00212500 | 2024-10-04 2:40PM EDT | 212.50 | 0.45 | 0.30 | 0.45 | -0.23 | -33.82% | 127 | 65 | 17.58% |
| WM241011C00215000 | 2024-10-03 2:23PM EDT | 215.00 | 0.08 | 0.05 | 0.20 | -0.17 | -68.00% | 2 | 20 | 18.65% |
| WM241011C00217500 | 2024-09-30 9:30AM EDT | 217.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 33.99% |
| WM241011C00220000 | 2024-09-17 1:26PM EDT | 220.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 5 | 39.60% |
| WM241011C00225000 | 2024-10-01 9:52AM EDT | 225.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 22 | 50.02% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM241011P00165000 | 2024-09-11 11:29AM EDT | 165.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | - | 5 | 108.11% |
| WM241011P00170000 | 2024-09-06 3:51PM EDT | 170.00 | 0.89 | 0.00 | 1.25 | 0.00 | - | 7 | 7 | 101.22% |
| WM241011P00175000 | 2024-09-04 12:24PM EDT | 175.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | - | 20 | 61.52% |
| WM241011P00180000 | 2024-09-06 3:51PM EDT | 180.00 | 0.47 | 0.00 | 0.15 | 0.00 | - | 7 | 27 | 52.73% |
| WM241011P00185000 | 2024-09-11 10:41AM EDT | 185.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 21 | 62.65% |
| WM241011P00190000 | 2024-09-19 10:43AM EDT | 190.00 | 0.48 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 43.85% |
| WM241011P00195000 | 2024-10-04 12:44PM EDT | 195.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 1 | 12 | 32.03% |
| WM241011P00197500 | 2024-10-02 12:15PM EDT | 197.50 | 0.22 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 28.37% |
| WM241011P00200000 | 2024-10-04 12:57PM EDT | 200.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 102 | 17 | 21.78% |
| WM241011P00202500 | 2024-10-04 2:04PM EDT | 202.50 | 0.35 | 0.20 | 0.40 | -0.12 | -25.53% | 103 | 30 | 20.17% |
| WM241011P00205000 | 2024-10-04 3:47PM EDT | 205.00 | 0.65 | 0.65 | 0.80 | -0.15 | -18.75% | 17 | 15 | 18.67% |
| WM241011P00207500 | 2024-10-04 3:53PM EDT | 207.50 | 1.45 | 1.35 | 1.60 | -0.25 | -14.71% | 48 | 25 | 17.70% |
| WM241011P00210000 | 2024-10-04 3:54PM EDT | 210.00 | 2.90 | 2.45 | 2.90 | +0.05 | +1.75% | 57 | 14 | 16.70% |
| WM241011P00215000 | 2024-09-09 1:24PM EDT | 215.00 | 8.45 | 4.90 | 7.30 | 0.00 | - | 40 | 40 | 22.46% |
© 2024 Yahoo. All rights reserved.