Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EST. Market open.
Strike:155.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM221202C00155000 | 2022-11-30 3:06PM EST | 2022-12-02 | 10.90 | 12.90 | 13.80 | 0.00 | - | 150 | 2 | 75.00% |
| WM221209C00155000 | 2022-11-30 1:57PM EST | 2022-12-09 | 10.37 | 13.00 | 14.00 | 0.00 | - | 1 | 0 | 49.05% |
| WM221216C00155000 | 2022-12-01 12:19PM EST | 2022-12-16 | 13.44 | 13.70 | 14.30 | +3.24 | +31.76% | 1 | 249 | 40.45% |
| WM221223C00155000 | 2022-11-23 12:42PM EST | 2022-12-23 | 9.98 | 13.50 | 14.60 | 0.00 | - | 1 | 1 | 36.57% |
| WM230120C00155000 | 2022-12-01 9:55AM EST | 2023-01-20 | 16.90 | 15.20 | 15.50 | +5.37 | +46.57% | 1 | 1,066 | 29.71% |
| WM230421C00155000 | 2022-11-28 10:19AM EST | 2023-04-21 | 16.33 | 18.40 | 19.90 | 0.00 | - | 10 | 34 | 30.61% |
| WM230616C00155000 | 2022-12-01 10:31AM EST | 2023-06-16 | 22.15 | 20.20 | 21.90 | +3.75 | +20.38% | 3 | 315 | 30.49% |
| WM240119C00155000 | 2022-11-07 9:49AM EST | 2024-01-19 | 20.86 | 25.30 | 28.90 | 0.00 | - | 2 | 27 | 31.81% |
| WM250117C00155000 | 2022-11-21 1:22PM EST | 2025-01-17 | 31.40 | 32.00 | 37.00 | 0.00 | - | 1 | 34 | 32.18% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM221202P00155000 | 2022-11-28 10:32AM EST | 2022-12-02 | 0.10 | 0.00 | 2.10 | 0.00 | - | 3 | 29 | 108.01% |
| WM221209P00155000 | 2022-11-30 3:37PM EST | 2022-12-09 | 0.13 | 0.00 | 1.40 | 0.00 | - | 12 | 281 | 56.40% |
| WM221216P00155000 | 2022-12-01 2:59PM EST | 2022-12-16 | 0.21 | 0.20 | 0.25 | -0.24 | -53.33% | 28 | 169 | 25.64% |
| WM221223P00155000 | 2022-11-30 9:30AM EST | 2022-12-23 | 0.85 | 0.35 | 0.60 | 0.00 | - | 1 | 6 | 26.73% |
| WM221230P00155000 | 2022-12-01 10:18AM EST | 2022-12-30 | 0.95 | 0.45 | 0.70 | -0.13 | -12.04% | 1 | 14 | 24.49% |
| WM230120P00155000 | 2022-12-01 2:03PM EST | 2023-01-20 | 1.07 | 1.00 | 1.15 | -0.45 | -29.61% | 12 | 586 | 22.07% |
| WM230421P00155000 | 2022-12-01 10:27AM EST | 2023-04-21 | 3.35 | 3.50 | 3.80 | -1.25 | -27.17% | 3 | 106 | 22.02% |
| WM230616P00155000 | 2022-11-23 9:30AM EST | 2023-06-16 | 6.70 | 4.30 | 5.00 | 0.00 | - | 2 | 108 | 21.60% |
| WM240119P00155000 | 2022-11-30 12:50PM EST | 2024-01-19 | 9.80 | 7.90 | 8.60 | 0.00 | - | 1 | 85 | 20.71% |
| WM250117P00155000 | 2022-11-16 10:21AM EST | 2025-01-17 | 15.50 | 10.00 | 15.00 | 0.00 | - | 1 | 1 | 22.31% |
© 2022 Yahoo. All rights reserved.
