Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230331C00150000 | 2023-03-24 12:52PM EDT | 2023-03-31 | 4.80 | 5.00 | 5.50 | +2.20 | +84.62% | 22 | 201 | 32.18% |
| WM230406C00150000 | 2023-03-24 12:50PM EDT | 2023-04-06 | 5.49 | 5.50 | 6.20 | +3.32 | +153.00% | 1 | 21 | 30.81% |
| WM230414C00150000 | 2023-03-14 1:51PM EDT | 2023-04-14 | 5.80 | 6.10 | 7.00 | -0.57 | -8.95% | 1 | 2 | 30.32% |
| WM230421C00150000 | 2023-03-24 3:51PM EDT | 2023-04-21 | 6.89 | 6.80 | 7.10 | +0.29 | +4.39% | 4 | 635 | 26.91% |
| WM230519C00150000 | 2023-03-23 2:55PM EDT | 2023-05-19 | 6.50 | 8.70 | 9.10 | 0.00 | - | 2 | 19 | 27.89% |
| WM230616C00150000 | 2023-03-17 3:15PM EDT | 2023-06-16 | 9.30 | 9.60 | 9.90 | 0.00 | - | 1 | 452 | 25.61% |
| WM230721C00150000 | 2023-03-24 3:31PM EDT | 2023-07-21 | 11.00 | 10.70 | 11.20 | +2.20 | +25.00% | 6 | 68 | 25.37% |
| WM231020C00150000 | 2023-03-23 1:25PM EDT | 2023-10-20 | 11.90 | 13.80 | 14.70 | 0.00 | - | 5 | 7 | 26.83% |
| WM240119C00150000 | 2023-03-23 10:04AM EDT | 2024-01-19 | 14.30 | 16.10 | 17.40 | 0.00 | - | 9 | 90 | 27.38% |
| WM240621C00150000 | 2023-03-08 4:09PM EDT | 2024-06-21 | 16.80 | 19.40 | 21.60 | 0.00 | - | - | 2 | 28.56% |
| WM250117C00150000 | 2023-03-21 2:55PM EDT | 2025-01-17 | 25.00 | 22.90 | 25.20 | 0.00 | - | 5 | 66 | 28.09% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230331P00150000 | 2023-03-24 3:19PM EDT | 2023-03-31 | 0.62 | 0.50 | 0.65 | -1.08 | -63.53% | 11 | 1,685 | 26.12% |
| WM230406P00150000 | 2023-03-21 3:28PM EDT | 2023-04-06 | 0.98 | 0.75 | 1.50 | 0.00 | - | 1 | 156 | 28.42% |
| WM230414P00150000 | 2023-03-24 2:19PM EDT | 2023-04-14 | 1.50 | 1.20 | 1.75 | -0.39 | -20.63% | 25 | 68 | 24.32% |
| WM230421P00150000 | 2023-03-24 3:56PM EDT | 2023-04-21 | 1.85 | 1.75 | 1.95 | -1.05 | -36.21% | 34 | 1,327 | 22.40% |
| WM230428P00150000 | 2023-03-23 2:34PM EDT | 2023-04-28 | 3.59 | 2.05 | 3.00 | 0.00 | - | 9 | 17 | 26.12% |
| WM230519P00150000 | 2023-03-24 3:54PM EDT | 2023-05-19 | 3.30 | 3.20 | 3.50 | -0.80 | -19.51% | 55 | 157 | 22.89% |
| WM230616P00150000 | 2023-03-24 10:28AM EDT | 2023-06-16 | 5.10 | 4.10 | 4.40 | +0.40 | +8.51% | 6 | 289 | 21.92% |
| WM230721P00150000 | 2023-03-23 3:22PM EDT | 2023-07-21 | 6.40 | 4.70 | 5.10 | 0.00 | - | 11 | 331 | 20.52% |
| WM231020P00150000 | 2023-03-22 3:33PM EDT | 2023-10-20 | 6.90 | 6.50 | 7.90 | 0.00 | - | 7 | 12 | 21.68% |
| WM240119P00150000 | 2023-03-23 2:56PM EDT | 2024-01-19 | 10.00 | 8.40 | 9.60 | 0.00 | - | 3 | 418 | 21.25% |
| WM250117P00150000 | 2023-02-24 11:58AM EDT | 2025-01-17 | 13.40 | 12.70 | 15.70 | 0.00 | - | 4 | 16 | 21.86% |
© 2023 Yahoo. All rights reserved.
