Australia markets closed

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.46+3.76 (+2.50%)
At close: 04:00PM EDT
156.60 +2.14 (+1.39%)
After hours: 07:24PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM230331C001500002023-03-24 12:52PM EDT2023-03-314.805.005.50+2.20+84.62%2220132.18%
WM230406C001500002023-03-24 12:50PM EDT2023-04-065.495.506.20+3.32+153.00%12130.81%
WM230414C001500002023-03-14 1:51PM EDT2023-04-145.806.107.00-0.57-8.95%1230.32%
WM230421C001500002023-03-24 3:51PM EDT2023-04-216.896.807.10+0.29+4.39%463526.91%
WM230519C001500002023-03-23 2:55PM EDT2023-05-196.508.709.100.00-21927.89%
WM230616C001500002023-03-17 3:15PM EDT2023-06-169.309.609.900.00-145225.61%
WM230721C001500002023-03-24 3:31PM EDT2023-07-2111.0010.7011.20+2.20+25.00%66825.37%
WM231020C001500002023-03-23 1:25PM EDT2023-10-2011.9013.8014.700.00-5726.83%
WM240119C001500002023-03-23 10:04AM EDT2024-01-1914.3016.1017.400.00-99027.38%
WM240621C001500002023-03-08 4:09PM EDT2024-06-2116.8019.4021.600.00--228.56%
WM250117C001500002023-03-21 2:55PM EDT2025-01-1725.0022.9025.200.00-56628.09%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM230331P001500002023-03-24 3:19PM EDT2023-03-310.620.500.65-1.08-63.53%111,68526.12%
WM230406P001500002023-03-21 3:28PM EDT2023-04-060.980.751.500.00-115628.42%
WM230414P001500002023-03-24 2:19PM EDT2023-04-141.501.201.75-0.39-20.63%256824.32%
WM230421P001500002023-03-24 3:56PM EDT2023-04-211.851.751.95-1.05-36.21%341,32722.40%
WM230428P001500002023-03-23 2:34PM EDT2023-04-283.592.053.000.00-91726.12%
WM230519P001500002023-03-24 3:54PM EDT2023-05-193.303.203.50-0.80-19.51%5515722.89%
WM230616P001500002023-03-24 10:28AM EDT2023-06-165.104.104.40+0.40+8.51%628921.92%
WM230721P001500002023-03-23 3:22PM EDT2023-07-216.404.705.100.00-1133120.52%
WM231020P001500002023-03-22 3:33PM EDT2023-10-206.906.507.900.00-71221.68%
WM240119P001500002023-03-23 2:56PM EDT2024-01-1910.008.409.600.00-341821.25%
WM250117P001500002023-02-24 11:58AM EDT2025-01-1713.4012.7015.700.00-41621.86%