Australia markets closed

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
167.14+1.13 (+0.68%)
As of 11:20AM EST. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM221209C001650002022-12-09 10:37AM EST2022-12-093.102.052.95+1.40+82.35%211148.05%
WM221216C001650002022-12-08 1:00PM EST2022-12-164.003.503.90+0.62+18.34%148827.49%
WM221223C001650002022-12-06 2:41PM EST2022-12-233.304.004.700.00-120826.26%
WM221230C001650002022-12-07 1:24PM EST2022-12-303.914.305.000.00-61823.58%
WM230106C001650002022-12-09 9:58AM EST2023-01-065.604.905.40+1.64+41.41%317922.73%
WM230120C001650002022-12-09 10:55AM EST2023-01-206.306.206.40+0.60+10.53%3169523.13%
WM230421C001650002022-12-09 10:45AM EST2023-04-2111.0010.8011.40+0.70+6.80%113525.67%
WM230616C001650002022-12-08 2:04PM EST2023-06-1612.4013.1014.200.00-4356727.45%
WM230721C001650002022-12-08 10:23AM EST2023-07-2113.5014.0015.500.00-95927.74%
WM240119C001650002022-11-29 2:47PM EST2024-01-1918.2019.5020.900.00-568628.41%
WM250117C001650002022-11-14 2:17PM EST2025-01-1722.5125.5030.500.00-51030.79%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM221209P001650002022-12-07 3:58PM EST2022-12-090.490.050.85-0.39-44.32%115749.37%
WM221216P001650002022-12-09 10:40AM EST2022-12-161.051.001.15-0.70-40.00%86020.85%
WM221223P001650002022-12-09 10:32AM EST2022-12-231.401.351.85-0.80-36.36%58720.78%
WM221230P001650002022-12-09 10:06AM EST2022-12-301.751.502.00-1.21-40.88%1718.13%
WM230106P001650002022-12-01 1:30PM EST2023-01-062.451.952.350.00--317.74%
WM230120P001650002022-12-08 12:33PM EST2023-01-203.302.903.100.00-1643317.96%
WM230421P001650002022-12-09 10:40AM EST2023-04-216.376.306.60-0.63-9.00%117419.01%
WM230616P001650002022-12-08 11:35AM EST2023-06-168.407.808.600.00-2632120.18%
WM230721P001650002022-12-08 1:56PM EST2023-07-218.907.209.900.00-54921.06%
WM240119P001650002022-12-09 10:04AM EST2024-01-1911.7011.3012.40-1.00-7.87%129519.26%
WM250117P001650002022-12-01 12:29PM EST2025-01-1716.0014.1018.900.00--120.82%