Australia markets closed

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
150.31+3.12 (+2.12%)
At close: 04:00PM EDT
150.45 +0.14 (+0.09%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220701C001500002022-06-24 3:52PM EDT2022-07-012.101.753.50+1.30+162.50%131643.53%
WM220708C001500002022-06-24 3:59PM EDT2022-07-082.702.552.90+1.55+134.78%3226924.26%
WM220715C001500002022-06-24 3:54PM EDT2022-07-153.733.103.50+2.13+133.12%3629223.84%
WM220722C001500002022-06-24 3:54PM EDT2022-07-224.223.604.80+1.62+62.31%1825928.50%
WM220819C001500002022-06-24 3:42PM EDT2022-08-195.805.806.40+1.40+31.82%13126.86%
WM221021C001500002022-06-24 3:46PM EDT2022-10-218.408.008.70+2.40+40.00%122225.10%
WM230120C001500002022-06-23 2:53PM EDT2023-01-209.4110.4011.800.00-1742225.72%
WM240119C001500002022-06-21 12:50PM EDT2024-01-1916.9019.8021.000.00-66527.90%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220701P001500002022-06-24 1:30PM EDT2022-07-012.151.501.95-1.45-40.28%13827.37%
WM220708P001500002022-06-24 3:52PM EDT2022-07-082.252.102.65-1.00-30.77%14424.79%
WM220715P001500002022-06-24 3:57PM EDT2022-07-152.902.703.10-1.87-39.20%1147923.21%
WM220722P001500002022-06-24 10:30AM EDT2022-07-224.403.104.30-2.50-36.23%5127.34%
WM220729P001500002022-06-21 9:30AM EDT2022-07-2910.303.904.900.00-1227.65%
WM220819P001500002022-06-24 3:42PM EDT2022-08-195.305.105.50-1.55-22.63%11624.33%
WM221021P001500002022-06-21 11:40AM EDT2022-10-2111.107.007.900.00-131823.67%
WM230120P001500002022-06-24 12:56PM EDT2023-01-2010.509.6010.30-4.00-27.59%146123.10%
WM240119P001500002022-06-23 12:41PM EDT2024-01-1917.8015.5016.800.00-211222.68%