Australia markets closed

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
167.72+2.64 (+1.60%)
At close: 04:00PM EST
169.09 +2.02 (+1.21%)
Pre-market: 04:01AM EST
In the money
Show:ListStraddle
Strike:160.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM221202C001600002022-11-30 3:06PM EST2022-12-025.900.000.000.00-25300.00%
WM221209C001600002022-11-30 3:07PM EST2022-12-096.190.000.000.00-10600.00%
WM221216C001600002022-11-29 10:55AM EST2022-12-165.970.000.000.00-600.00%
WM221223C001600002022-11-23 2:20PM EST2022-12-236.200.000.000.00-200.00%
WM221230C001600002022-11-28 11:46AM EST2022-12-307.240.000.000.00-500.00%
WM230120C001600002022-11-30 3:02PM EST2023-01-209.100.000.000.00-1800.00%
WM230421C001600002022-11-23 3:41PM EST2023-04-2111.800.000.000.00-700.00%
WM230616C001600002022-11-25 12:14PM EST2023-06-1613.900.000.000.00-600.00%
WM240119C001600002022-11-29 1:57PM EST2024-01-1921.000.000.000.00-300.00%
WM250117C001600002022-11-08 1:56PM EST2025-01-1725.920.000.000.00-100.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM221202P001600002022-11-30 1:30PM EST2022-12-020.270.000.000.00-2012.50%
WM221209P001600002022-11-30 3:37PM EST2022-12-090.380.000.000.00-206.25%
WM221216P001600002022-11-30 3:07PM EST2022-12-160.980.000.000.00-4106.25%
WM221223P001600002022-11-23 3:20PM EST2022-12-232.020.000.000.00-106.25%
WM230120P001600002022-11-30 1:54PM EST2023-01-202.850.000.000.00-403.13%
WM230421P001600002022-11-30 3:40PM EST2023-04-215.610.000.000.00-801.56%
WM230616P001600002022-11-29 1:08PM EST2023-06-168.300.000.000.00-5001.56%
WM240119P001600002022-11-23 3:16PM EST2024-01-1911.900.000.000.00-400.78%
WM250117P001600002022-10-18 1:59PM EST2025-01-1717.8215.5020.400.00-2425.36%