Australia markets open in 3 hours 51 minutes

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
158.01+2.00 (+1.28%)
At close: 03:59PM EDT
157.99 -0.02 (-0.01%)
After hours: 04:01PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220527C001550002022-05-26 3:20PM EDT2022-05-273.283.004.30+0.08+2.50%813554.39%
WM220603C001550002022-05-25 11:08AM EDT2022-06-033.303.504.900.00-23232.34%
WM220610C001550002022-05-25 10:10AM EDT2022-06-104.104.104.800.00-183323.43%
WM220617C001550002022-05-26 3:48PM EDT2022-06-175.155.005.20+0.95+22.62%17687922.27%
WM220624C001550002022-05-24 11:50AM EDT2022-06-244.605.406.100.00-11024.77%
WM220701C001550002022-05-26 1:25PM EDT2022-07-016.405.606.60+3.20+100.00%617524.90%
WM220715C001550002022-05-26 1:00PM EDT2022-07-157.006.607.50+1.10+18.64%1622925.17%
WM221021C001550002022-05-24 3:15PM EDT2022-10-2110.5010.6011.800.00-13625.65%
WM230120C001550002022-05-23 9:35AM EDT2023-01-2012.3913.3014.300.00-297625.20%
WM240119C001550002022-05-20 1:03PM EDT2024-01-1919.3020.1023.900.00-22227.98%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220527P001550002022-05-26 1:42PM EDT2022-05-270.200.100.35-0.70-77.78%2015129.30%
WM220603P001550002022-05-26 11:39AM EDT2022-06-031.420.851.70-0.88-38.26%210730.25%
WM220610P001550002022-05-25 1:47PM EDT2022-06-103.101.452.300.00-2827.60%
WM220617P001550002022-05-26 12:43PM EDT2022-06-172.552.502.90-0.95-27.14%145027.04%
WM220624P001550002022-05-24 1:25PM EDT2022-06-244.302.603.500.00-202927.15%
WM220701P001550002022-05-26 1:31PM EDT2022-07-013.422.804.00-1.58-31.60%12027.03%
WM220715P001550002022-05-26 3:03PM EDT2022-07-154.003.804.40-1.10-21.57%945324.78%
WM221021P001550002022-05-26 11:22AM EDT2022-10-218.057.608.30-3.21-28.51%1524.43%
WM230120P001550002022-05-26 1:17PM EDT2023-01-2010.009.7010.40-1.40-12.28%1324823.44%
WM240119P001550002022-04-27 12:47PM EDT2024-01-1914.3515.5019.000.00-13225.62%