Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:160.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM221202C00160000 | 2022-11-30 3:06PM EST | 2022-12-02 | 5.90 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| WM221209C00160000 | 2022-11-30 3:07PM EST | 2022-12-09 | 6.19 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| WM221216C00160000 | 2022-11-29 10:55AM EST | 2022-12-16 | 5.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WM221223C00160000 | 2022-11-23 2:20PM EST | 2022-12-23 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WM221230C00160000 | 2022-11-28 11:46AM EST | 2022-12-30 | 7.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WM230120C00160000 | 2022-11-30 3:02PM EST | 2023-01-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| WM230421C00160000 | 2022-11-23 3:41PM EST | 2023-04-21 | 11.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WM230616C00160000 | 2022-11-25 12:14PM EST | 2023-06-16 | 13.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WM240119C00160000 | 2022-11-29 1:57PM EST | 2024-01-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WM250117C00160000 | 2022-11-08 1:56PM EST | 2025-01-17 | 25.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM221202P00160000 | 2022-11-30 1:30PM EST | 2022-12-02 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WM221209P00160000 | 2022-11-30 3:37PM EST | 2022-12-09 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WM221216P00160000 | 2022-11-30 3:07PM EST | 2022-12-16 | 0.98 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| WM221223P00160000 | 2022-11-23 3:20PM EST | 2022-12-23 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM230120P00160000 | 2022-11-30 1:54PM EST | 2023-01-20 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| WM230421P00160000 | 2022-11-30 3:40PM EST | 2023-04-21 | 5.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| WM230616P00160000 | 2022-11-29 1:08PM EST | 2023-06-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| WM240119P00160000 | 2022-11-23 3:16PM EST | 2024-01-19 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| WM250117P00160000 | 2022-10-18 1:59PM EST | 2025-01-17 | 17.82 | 15.50 | 20.40 | 0.00 | - | 2 | 4 | 25.36% |
© 2022 Yahoo. All rights reserved.
