WM - Waste Management, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM230602C001500002023-05-11 11:48AM EDT150.0021.0211.1011.700.00-4448.44%
WM230602C001550002023-05-26 10:12AM EDT155.007.456.206.60+7.45-1029.00%
WM230602C001575002023-05-26 9:51AM EDT157.505.014.004.30+5.01-2024.41%
WM230602C001600002023-05-26 3:29PM EDT160.002.051.902.15-1.89-47.97%16118.92%
WM230602C001625002023-05-26 2:27PM EDT162.500.600.600.75-0.60-50.00%45816.77%
WM230602C001650002023-05-26 3:35PM EDT165.000.150.100.20-0.11-42.31%415216.90%
WM230602C001675002023-05-25 3:49PM EDT167.500.050.000.050.00-51817.97%
WM230602C001700002023-05-26 3:50PM EDT170.000.050.000.10-0.01-16.67%13372526.76%
WM230602C001725002023-05-25 10:34AM EDT172.500.040.000.500.00-3547.22%
WM230602C001750002023-05-12 11:35AM EDT175.000.420.000.050.00-2398433.99%
WM230602C001800002023-05-16 3:46PM EDT180.000.070.000.050.00-1543.75%
WM230602C001850002023-05-02 9:46AM EDT185.001.060.000.050.00-1152.93%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM230602P001500002023-04-26 1:51PM EDT150.000.630.000.150.00-3337.99%
WM230602P001525002023-05-24 1:22PM EDT152.500.100.050.150.00--530.96%
WM230602P001550002023-05-26 2:04PM EDT155.000.200.150.25-0.05-20.00%665527.05%
WM230602P001575002023-05-26 2:18PM EDT157.500.560.400.50+0.10+21.74%32524.05%
WM230602P001600002023-05-26 3:34PM EDT160.001.031.001.10-0.28-21.37%121822.17%
WM230602P001625002023-05-26 3:42PM EDT162.502.162.252.55-0.65-23.13%41424.83%
WM230602P001650002023-05-26 3:28PM EDT165.004.334.204.60+0.53+13.95%44029.83%
WM230602P001675002023-05-24 11:26AM EDT167.504.736.607.600.00-445748.02%
WM230602P001700002023-05-24 3:59PM EDT170.007.978.709.600.00-12548.17%