Australia markets close in 1 hour 6 minutes

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
167.79-2.02 (-1.19%)
At close: 04:00PM EST
167.50 -0.29 (-0.17%)
After hours: 06:55PM EST
In the money
Show:ListStraddle
Strike:170.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM221209C001700002022-12-05 3:59PM EST2022-12-090.550.400.70-0.65-54.17%2513322.17%
WM221216C001700002022-12-05 3:06PM EST2022-12-161.501.351.60-0.40-21.05%2846421.84%
WM221223C001700002022-12-05 12:49PM EST2022-12-231.551.852.40-1.20-43.64%122922.66%
WM221230C001700002022-12-05 2:45PM EST2022-12-302.352.152.85-1.10-31.88%728821.86%
WM230106C001700002022-12-05 12:20PM EST2023-01-062.742.503.30+0.05+1.86%7421.63%
WM230113C001700002022-12-05 2:46PM EST2023-01-133.353.103.80-0.24-6.69%8121.91%
WM230120C001700002022-12-05 3:40PM EST2023-01-203.743.704.00-0.73-16.33%721,25821.02%
WM230421C001700002022-12-05 3:41PM EST2023-04-218.508.408.80-0.70-7.61%1134323.91%
WM230616C001700002022-12-05 3:43PM EST2023-06-1610.9010.7012.10-0.60-5.22%2533726.93%
WM230721C001700002022-12-01 3:34PM EST2023-07-2111.8011.8012.900.00-423726.29%
WM240119C001700002022-12-05 2:41PM EST2024-01-1918.0015.5018.40-0.70-3.74%145727.37%
WM250117C001700002022-11-28 11:02AM EST2025-01-1725.5023.0028.000.00-5329.87%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM221209P001700002022-12-02 3:39PM EST2022-12-091.632.452.850.00-346421.14%
WM221216P001700002022-12-02 3:31PM EST2022-12-162.553.303.600.00-2919.92%
WM221223P001700002022-12-05 3:07PM EST2022-12-233.803.604.10-3.84-50.26%1819.12%
WM221230P001700002022-12-05 10:13AM EST2022-12-304.303.704.50+1.20+38.71%2218.59%
WM230120P001700002022-12-05 2:38PM EST2023-01-204.905.005.30+0.77+18.64%8934417.15%
WM230421P001700002022-12-05 2:16PM EST2023-04-218.308.208.70+0.80+10.67%39818.29%
WM230616P001700002022-12-02 2:55PM EST2023-06-169.009.0010.500.00-82019.12%
WM230721P001700002022-12-05 11:18AM EST2023-07-2110.4010.1012.10-2.50-19.38%65520.62%
WM240119P001700002022-12-01 3:52PM EST2024-01-1913.9013.1014.200.00-15321718.34%