Australia markets closed

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
166.86+0.85 (+0.51%)
As of 12:17PM EST. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM221216C001500002022-12-02 2:54PM EST2022-12-1620.0016.6017.900.00-8865.23%
WM221223C001500002022-11-11 1:49PM EST2022-12-238.9016.8018.200.00--051.76%
WM230120C001500002022-12-08 9:34AM EST2023-01-2017.4018.2018.800.00-441434.91%
WM230421C001500002022-11-30 10:24AM EST2023-04-2120.1021.3022.400.00-64331.81%
WM230616C001500002022-11-29 1:30PM EST2023-06-1621.5023.3024.600.00-16132.23%
WM240119C001500002022-11-30 3:58PM EST2024-01-1929.0928.4031.400.00-14333.07%
WM250117C001500002022-12-07 3:52PM EST2025-01-1736.0034.0038.900.00-12632.66%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM221209P001500002022-11-17 9:59AM EST2022-12-091.150.002.150.00-45186.33%
WM221216P001500002022-12-09 9:54AM EST2022-12-160.100.050.15-0.05-33.33%655040.82%
WM221223P001500002022-12-06 10:38AM EST2022-12-230.380.001.750.00-768356.86%
WM221230P001500002022-12-06 10:38AM EST2022-12-300.370.001.050.00-907839.43%
WM230106P001500002022-12-06 10:38AM EST2023-01-060.420.200.700.00-143230.45%
WM230120P001500002022-12-07 3:44PM EST2023-01-200.450.500.80-0.43-48.86%184925.98%
WM230421P001500002022-12-08 12:02PM EST2023-04-212.852.652.850.00-1212223.12%
WM230616P001500002022-12-08 10:57AM EST2023-06-164.303.704.400.00-1218423.74%
WM230721P001500002022-12-08 2:09PM EST2023-07-214.604.205.300.00-797123.99%
WM240119P001500002022-12-09 10:03AM EST2024-01-197.206.807.50-0.20-2.70%235621.63%
WM250117P001500002022-12-07 3:53PM EST2025-01-1711.009.0013.800.00-1823.19%