Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:170.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM221209C00170000 | 2022-12-05 3:59PM EST | 2022-12-09 | 0.55 | 0.40 | 0.70 | -0.65 | -54.17% | 25 | 133 | 22.17% |
| WM221216C00170000 | 2022-12-05 3:06PM EST | 2022-12-16 | 1.50 | 1.35 | 1.60 | -0.40 | -21.05% | 28 | 464 | 21.84% |
| WM221223C00170000 | 2022-12-05 12:49PM EST | 2022-12-23 | 1.55 | 1.85 | 2.40 | -1.20 | -43.64% | 1 | 229 | 22.66% |
| WM221230C00170000 | 2022-12-05 2:45PM EST | 2022-12-30 | 2.35 | 2.15 | 2.85 | -1.10 | -31.88% | 7 | 288 | 21.86% |
| WM230106C00170000 | 2022-12-05 12:20PM EST | 2023-01-06 | 2.74 | 2.50 | 3.30 | +0.05 | +1.86% | 7 | 4 | 21.63% |
| WM230113C00170000 | 2022-12-05 2:46PM EST | 2023-01-13 | 3.35 | 3.10 | 3.80 | -0.24 | -6.69% | 8 | 1 | 21.91% |
| WM230120C00170000 | 2022-12-05 3:40PM EST | 2023-01-20 | 3.74 | 3.70 | 4.00 | -0.73 | -16.33% | 72 | 1,258 | 21.02% |
| WM230421C00170000 | 2022-12-05 3:41PM EST | 2023-04-21 | 8.50 | 8.40 | 8.80 | -0.70 | -7.61% | 11 | 343 | 23.91% |
| WM230616C00170000 | 2022-12-05 3:43PM EST | 2023-06-16 | 10.90 | 10.70 | 12.10 | -0.60 | -5.22% | 25 | 337 | 26.93% |
| WM230721C00170000 | 2022-12-01 3:34PM EST | 2023-07-21 | 11.80 | 11.80 | 12.90 | 0.00 | - | 42 | 37 | 26.29% |
| WM240119C00170000 | 2022-12-05 2:41PM EST | 2024-01-19 | 18.00 | 15.50 | 18.40 | -0.70 | -3.74% | 1 | 457 | 27.37% |
| WM250117C00170000 | 2022-11-28 11:02AM EST | 2025-01-17 | 25.50 | 23.00 | 28.00 | 0.00 | - | 5 | 3 | 29.87% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM221209P00170000 | 2022-12-02 3:39PM EST | 2022-12-09 | 1.63 | 2.45 | 2.85 | 0.00 | - | 34 | 64 | 21.14% |
| WM221216P00170000 | 2022-12-02 3:31PM EST | 2022-12-16 | 2.55 | 3.30 | 3.60 | 0.00 | - | 2 | 9 | 19.92% |
| WM221223P00170000 | 2022-12-05 3:07PM EST | 2022-12-23 | 3.80 | 3.60 | 4.10 | -3.84 | -50.26% | 1 | 8 | 19.12% |
| WM221230P00170000 | 2022-12-05 10:13AM EST | 2022-12-30 | 4.30 | 3.70 | 4.50 | +1.20 | +38.71% | 2 | 2 | 18.59% |
| WM230120P00170000 | 2022-12-05 2:38PM EST | 2023-01-20 | 4.90 | 5.00 | 5.30 | +0.77 | +18.64% | 89 | 344 | 17.15% |
| WM230421P00170000 | 2022-12-05 2:16PM EST | 2023-04-21 | 8.30 | 8.20 | 8.70 | +0.80 | +10.67% | 3 | 98 | 18.29% |
| WM230616P00170000 | 2022-12-02 2:55PM EST | 2023-06-16 | 9.00 | 9.00 | 10.50 | 0.00 | - | 8 | 20 | 19.12% |
| WM230721P00170000 | 2022-12-05 11:18AM EST | 2023-07-21 | 10.40 | 10.10 | 12.10 | -2.50 | -19.38% | 6 | 55 | 20.62% |
| WM240119P00170000 | 2022-12-01 3:52PM EST | 2024-01-19 | 13.90 | 13.10 | 14.20 | 0.00 | - | 153 | 217 | 18.34% |
© 2022 Yahoo. All rights reserved.
