WM - Waste Management, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230602C00150000 | 2023-05-11 11:48AM EDT | 150.00 | 21.02 | 11.10 | 11.70 | 0.00 | - | 4 | 4 | 48.44% |
| WM230602C00155000 | 2023-05-26 10:12AM EDT | 155.00 | 7.45 | 6.20 | 6.60 | +7.45 | - | 1 | 0 | 29.00% |
| WM230602C00157500 | 2023-05-26 9:51AM EDT | 157.50 | 5.01 | 4.00 | 4.30 | +5.01 | - | 2 | 0 | 24.41% |
| WM230602C00160000 | 2023-05-26 3:29PM EDT | 160.00 | 2.05 | 1.90 | 2.15 | -1.89 | -47.97% | 16 | 1 | 18.92% |
| WM230602C00162500 | 2023-05-26 2:27PM EDT | 162.50 | 0.60 | 0.60 | 0.75 | -0.60 | -50.00% | 45 | 8 | 16.77% |
| WM230602C00165000 | 2023-05-26 3:35PM EDT | 165.00 | 0.15 | 0.10 | 0.20 | -0.11 | -42.31% | 4 | 152 | 16.90% |
| WM230602C00167500 | 2023-05-25 3:49PM EDT | 167.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 18 | 17.97% |
| WM230602C00170000 | 2023-05-26 3:50PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 133 | 725 | 26.76% |
| WM230602C00172500 | 2023-05-25 10:34AM EDT | 172.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 47.22% |
| WM230602C00175000 | 2023-05-12 11:35AM EDT | 175.00 | 0.42 | 0.00 | 0.05 | 0.00 | - | 23 | 984 | 33.99% |
| WM230602C00180000 | 2023-05-16 3:46PM EDT | 180.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 43.75% |
| WM230602C00185000 | 2023-05-02 9:46AM EDT | 185.00 | 1.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 52.93% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230602P00150000 | 2023-04-26 1:51PM EDT | 150.00 | 0.63 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 37.99% |
| WM230602P00152500 | 2023-05-24 1:22PM EDT | 152.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 5 | 30.96% |
| WM230602P00155000 | 2023-05-26 2:04PM EDT | 155.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 6 | 655 | 27.05% |
| WM230602P00157500 | 2023-05-26 2:18PM EDT | 157.50 | 0.56 | 0.40 | 0.50 | +0.10 | +21.74% | 3 | 25 | 24.05% |
| WM230602P00160000 | 2023-05-26 3:34PM EDT | 160.00 | 1.03 | 1.00 | 1.10 | -0.28 | -21.37% | 12 | 18 | 22.17% |
| WM230602P00162500 | 2023-05-26 3:42PM EDT | 162.50 | 2.16 | 2.25 | 2.55 | -0.65 | -23.13% | 4 | 14 | 24.83% |
| WM230602P00165000 | 2023-05-26 3:28PM EDT | 165.00 | 4.33 | 4.20 | 4.60 | +0.53 | +13.95% | 4 | 40 | 29.83% |
| WM230602P00167500 | 2023-05-24 11:26AM EDT | 167.50 | 4.73 | 6.60 | 7.60 | 0.00 | - | 44 | 57 | 48.02% |
| WM230602P00170000 | 2023-05-24 3:59PM EDT | 170.00 | 7.97 | 8.70 | 9.60 | 0.00 | - | 1 | 25 | 48.17% |
© 2023 Yahoo. All rights reserved.