Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517C00185000 | 2024-03-13 10:30AM EDT | 2024-05-17 | 26.50 | 22.70 | 23.40 | 0.00 | - | - | 59 | 0.00% |
| WM240621C00185000 | 2024-04-12 3:41PM EDT | 2024-06-21 | 22.60 | 25.60 | 27.00 | 0.00 | - | 1 | 242 | 34.09% |
| WM240719C00185000 | 2024-04-12 2:49PM EDT | 2024-07-19 | 23.40 | 25.40 | 28.60 | 0.00 | - | 1 | 106 | 33.93% |
| WM241018C00185000 | 2024-04-18 1:39PM EDT | 2024-10-18 | 26.42 | 28.50 | 30.70 | 0.00 | - | 2 | 9 | 28.60% |
| WM250117C00185000 | 2024-04-18 12:42PM EDT | 2025-01-17 | 30.20 | 32.30 | 33.70 | 0.00 | - | 1 | 83 | 28.49% |
| WM260116C00185000 | 2024-02-23 1:02PM EDT | 2026-01-16 | 40.67 | 42.40 | 45.90 | 0.00 | - | 3 | 9 | 31.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240426P00185000 | 2024-04-17 3:32PM EDT | 2024-04-26 | 0.26 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 85.25% |
| WM240503P00185000 | 2024-04-10 3:20PM EDT | 2024-05-03 | 0.29 | 0.05 | 0.50 | 0.00 | - | - | 1 | 47.85% |
| WM240510P00185000 | 2024-04-11 2:57PM EDT | 2024-05-10 | 0.34 | 0.10 | 0.55 | 0.00 | - | - | 1 | 38.26% |
| WM240517P00185000 | 2024-04-19 12:19PM EDT | 2024-05-17 | 0.42 | 0.20 | 0.35 | 0.00 | - | 1 | 7 | 29.35% |
| WM240524P00185000 | 2024-04-17 10:43AM EDT | 2024-05-24 | 0.65 | 0.25 | 2.35 | 0.00 | - | - | 1 | 43.87% |
| WM240531P00185000 | 2024-04-18 3:22PM EDT | 2024-05-31 | 0.75 | 0.30 | 0.45 | 0.00 | - | - | 1 | 24.83% |
| WM240621P00185000 | 2024-04-22 3:23PM EDT | 2024-06-21 | 0.65 | 0.55 | 0.70 | 0.00 | - | 8 | 257 | 22.22% |
| WM240719P00185000 | 2024-04-22 10:40AM EDT | 2024-07-19 | 1.02 | 0.80 | 0.95 | 0.00 | - | 2 | 234 | 19.89% |
| WM241018P00185000 | 2024-04-22 3:58PM EDT | 2024-10-18 | 2.60 | 2.20 | 2.45 | 0.00 | - | 3 | 104 | 18.84% |
| WM250117P00185000 | 2024-03-28 3:40PM EDT | 2025-01-17 | 3.50 | 3.80 | 4.00 | 0.00 | - | 1 | 195 | 18.63% |
| WM260116P00185000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 8.80 | 8.20 | 8.90 | 0.00 | - | 1 | 25 | 17.97% |
© 2024 Yahoo. All rights reserved.