Australia markets open in 2 hours 40 minutes

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
168.06+0.99 (+0.59%)
As of 03:19PM EST. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM221202C001550002022-11-30 3:06PM EST2022-12-0210.9012.9013.800.00-150275.00%
WM221209C001550002022-11-30 1:57PM EST2022-12-0910.3713.0014.000.00-1049.05%
WM221216C001550002022-12-01 12:19PM EST2022-12-1613.4413.7014.30+3.24+31.76%124940.45%
WM221223C001550002022-11-23 12:42PM EST2022-12-239.9813.5014.600.00-1136.57%
WM230120C001550002022-12-01 9:55AM EST2023-01-2016.9015.2015.50+5.37+46.57%11,06629.71%
WM230421C001550002022-11-28 10:19AM EST2023-04-2116.3318.4019.900.00-103430.61%
WM230616C001550002022-12-01 10:31AM EST2023-06-1622.1520.2021.90+3.75+20.38%331530.49%
WM240119C001550002022-11-07 9:49AM EST2024-01-1920.8625.3028.900.00-22731.81%
WM250117C001550002022-11-21 1:22PM EST2025-01-1731.4032.0037.000.00-13432.18%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM221202P001550002022-11-28 10:32AM EST2022-12-020.100.002.100.00-329108.01%
WM221209P001550002022-11-30 3:37PM EST2022-12-090.130.001.400.00-1228156.40%
WM221216P001550002022-12-01 2:59PM EST2022-12-160.210.200.25-0.24-53.33%2816925.64%
WM221223P001550002022-11-30 9:30AM EST2022-12-230.850.350.600.00-1626.73%
WM221230P001550002022-12-01 10:18AM EST2022-12-300.950.450.70-0.13-12.04%11424.49%
WM230120P001550002022-12-01 2:03PM EST2023-01-201.071.001.15-0.45-29.61%1258622.07%
WM230421P001550002022-12-01 10:27AM EST2023-04-213.353.503.80-1.25-27.17%310622.02%
WM230616P001550002022-11-23 9:30AM EST2023-06-166.704.305.000.00-210821.60%
WM240119P001550002022-11-30 12:50PM EST2024-01-199.807.908.600.00-18520.71%
WM250117P001550002022-11-16 10:21AM EST2025-01-1715.5010.0015.000.00-1122.31%