Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517C00195000 | 2024-05-02 3:32PM EDT | 2024-05-17 | 13.47 | 16.30 | 17.50 | 0.00 | - | 2 | 15 | 45.65% |
| WM240621C00195000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 13.64 | 17.30 | 17.90 | 0.00 | - | 4 | 130 | 22.44% |
| WM240719C00195000 | 2024-05-09 12:16PM EDT | 2024-07-19 | 17.56 | 18.20 | 19.30 | 0.00 | - | 25 | 62 | 23.45% |
| WM241018C00195000 | 2024-04-30 3:46PM EDT | 2024-10-18 | 20.97 | 22.10 | 22.50 | 0.00 | - | 2 | 13 | 22.88% |
| WM250117C00195000 | 2024-05-02 1:56PM EDT | 2025-01-17 | 23.30 | 25.80 | 26.20 | 0.00 | - | 5 | 87 | 24.44% |
| WM260116C00195000 | 2024-04-11 2:51PM EDT | 2026-01-16 | 34.82 | 35.80 | 37.40 | 0.00 | - | 1 | 73 | 26.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240510P00195000 | 2024-05-08 10:00AM EDT | 2024-05-10 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 158 | 125.88% |
| WM240517P00195000 | 2024-05-10 11:16AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.30 | +0.03 | +60.00% | 1 | 107 | 36.43% |
| WM240524P00195000 | 2024-05-06 2:36PM EDT | 2024-05-24 | 0.19 | 0.05 | 0.45 | -0.01 | -5.00% | 10 | 11 | 29.25% |
| WM240531P00195000 | 2024-04-30 3:53PM EDT | 2024-05-31 | 0.50 | 0.05 | 0.15 | 0.00 | - | - | 2 | 19.09% |
| WM240607P00195000 | 2024-05-07 1:08PM EDT | 2024-06-07 | 0.33 | 0.15 | 0.30 | 0.00 | - | 2 | 13 | 19.12% |
| WM240614P00195000 | 2024-05-03 3:47PM EDT | 2024-06-14 | 0.75 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 17.16% |
| WM240621P00195000 | 2024-05-10 12:50PM EDT | 2024-06-21 | 0.35 | 0.25 | 0.35 | -0.10 | -22.22% | 3 | 309 | 16.26% |
| WM240719P00195000 | 2024-05-09 11:03AM EDT | 2024-07-19 | 0.85 | 0.55 | 0.70 | 0.00 | - | 2 | 354 | 15.09% |
| WM241018P00195000 | 2024-05-09 12:35PM EDT | 2024-10-18 | 2.90 | 2.45 | 2.65 | 0.00 | - | 2 | 64 | 15.82% |
| WM250117P00195000 | 2024-05-08 10:50AM EDT | 2025-01-17 | 4.70 | 4.20 | 4.50 | 0.00 | - | 1 | 144 | 16.15% |
| WM250620P00195000 | 2024-05-07 11:50AM EDT | 2025-06-20 | 7.10 | 6.20 | 7.00 | 0.00 | - | - | 1 | 16.13% |
| WM260116P00195000 | 2024-05-07 2:10PM EDT | 2026-01-16 | 10.05 | 8.50 | 9.80 | 0.00 | - | 7 | 16 | 16.05% |
© 2024 Yahoo. All rights reserved.