Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:155.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM220527C00155000 | 2022-05-26 3:20PM EDT | 2022-05-27 | 3.28 | 3.00 | 4.30 | +0.08 | +2.50% | 8 | 135 | 54.39% |
| WM220603C00155000 | 2022-05-25 11:08AM EDT | 2022-06-03 | 3.30 | 3.50 | 4.90 | 0.00 | - | 2 | 32 | 32.34% |
| WM220610C00155000 | 2022-05-25 10:10AM EDT | 2022-06-10 | 4.10 | 4.10 | 4.80 | 0.00 | - | 18 | 33 | 23.43% |
| WM220617C00155000 | 2022-05-26 3:48PM EDT | 2022-06-17 | 5.15 | 5.00 | 5.20 | +0.95 | +22.62% | 176 | 879 | 22.27% |
| WM220624C00155000 | 2022-05-24 11:50AM EDT | 2022-06-24 | 4.60 | 5.40 | 6.10 | 0.00 | - | 1 | 10 | 24.77% |
| WM220701C00155000 | 2022-05-26 1:25PM EDT | 2022-07-01 | 6.40 | 5.60 | 6.60 | +3.20 | +100.00% | 6 | 175 | 24.90% |
| WM220715C00155000 | 2022-05-26 1:00PM EDT | 2022-07-15 | 7.00 | 6.60 | 7.50 | +1.10 | +18.64% | 16 | 229 | 25.17% |
| WM221021C00155000 | 2022-05-24 3:15PM EDT | 2022-10-21 | 10.50 | 10.60 | 11.80 | 0.00 | - | 1 | 36 | 25.65% |
| WM230120C00155000 | 2022-05-23 9:35AM EDT | 2023-01-20 | 12.39 | 13.30 | 14.30 | 0.00 | - | 2 | 976 | 25.20% |
| WM240119C00155000 | 2022-05-20 1:03PM EDT | 2024-01-19 | 19.30 | 20.10 | 23.90 | 0.00 | - | 2 | 22 | 27.98% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM220527P00155000 | 2022-05-26 1:42PM EDT | 2022-05-27 | 0.20 | 0.10 | 0.35 | -0.70 | -77.78% | 20 | 151 | 29.30% |
| WM220603P00155000 | 2022-05-26 11:39AM EDT | 2022-06-03 | 1.42 | 0.85 | 1.70 | -0.88 | -38.26% | 2 | 107 | 30.25% |
| WM220610P00155000 | 2022-05-25 1:47PM EDT | 2022-06-10 | 3.10 | 1.45 | 2.30 | 0.00 | - | 2 | 8 | 27.60% |
| WM220617P00155000 | 2022-05-26 12:43PM EDT | 2022-06-17 | 2.55 | 2.50 | 2.90 | -0.95 | -27.14% | 1 | 450 | 27.04% |
| WM220624P00155000 | 2022-05-24 1:25PM EDT | 2022-06-24 | 4.30 | 2.60 | 3.50 | 0.00 | - | 20 | 29 | 27.15% |
| WM220701P00155000 | 2022-05-26 1:31PM EDT | 2022-07-01 | 3.42 | 2.80 | 4.00 | -1.58 | -31.60% | 1 | 20 | 27.03% |
| WM220715P00155000 | 2022-05-26 3:03PM EDT | 2022-07-15 | 4.00 | 3.80 | 4.40 | -1.10 | -21.57% | 9 | 453 | 24.78% |
| WM221021P00155000 | 2022-05-26 11:22AM EDT | 2022-10-21 | 8.05 | 7.60 | 8.30 | -3.21 | -28.51% | 1 | 5 | 24.43% |
| WM230120P00155000 | 2022-05-26 1:17PM EDT | 2023-01-20 | 10.00 | 9.70 | 10.40 | -1.40 | -12.28% | 13 | 248 | 23.44% |
| WM240119P00155000 | 2022-04-27 12:47PM EDT | 2024-01-19 | 14.35 | 15.50 | 19.00 | 0.00 | - | 1 | 32 | 25.62% |
© 2022 Yahoo. All rights reserved.
