Australia markets closed

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
171.74+2.00 (+1.18%)
At close: 04:00PM EDT
169.40 -2.34 (-1.36%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220819C001500002022-08-11 11:45AM EDT2022-08-1920.5021.4022.300.00-317250.20%
WM220916C001500002022-08-11 11:21AM EDT2022-09-1620.6321.8023.500.00-2343.30%
WM221021C001500002022-08-08 12:04PM EDT2022-10-2120.7020.4024.600.00-14036.63%
WM230120C001500002022-08-11 2:43PM EDT2023-01-2023.9525.1025.900.00-243428.30%
WM230616C001500002022-08-09 1:16PM EDT2023-06-1628.3128.6030.900.00-1330.63%
WM240119C001500002022-08-12 11:43AM EDT2024-01-1932.9033.1034.90+1.30+4.11%24829.24%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220819P001500002022-08-12 3:39PM EDT2022-08-190.130.000.200.00-577155.86%
WM220826P001500002022-08-08 3:11PM EDT2022-08-260.240.004.200.00-1672.88%
WM220902P001500002022-08-01 1:20PM EDT2022-09-020.740.000.750.00-2343.26%
WM220909P001500002022-08-10 9:50AM EDT2022-09-090.500.000.750.00-55137.45%
WM220916P001500002022-08-11 3:50PM EDT2022-09-160.450.150.550.00-126830.96%
WM221021P001500002022-08-11 3:38PM EDT2022-10-210.820.750.90-0.33-28.70%112024.90%
WM230120P001500002022-08-12 9:44AM EDT2023-01-203.302.653.10+0.10+3.12%156824.96%
WM230616P001500002022-08-12 9:45AM EDT2023-06-165.745.107.60-1.04-15.34%1327.61%
WM240119P001500002022-08-12 2:22PM EDT2024-01-198.517.909.40-0.24-2.74%410323.83%