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:155.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220819C001550002022-08-12 2:49PM EDT2022-08-1916.3316.4017.30+1.53+10.34%127356.30%
WM220826C001550002022-08-12 3:47PM EDT2022-08-2616.8114.5018.40+11.81+236.20%31255.71%
WM220902C001550002022-08-05 10:24AM EDT2022-09-0213.2014.5019.300.00-1153.87%
WM220916C001550002022-08-10 9:43AM EDT2022-09-1616.8015.3019.200.00-21641.04%
WM221021C001550002022-08-10 3:13PM EDT2022-10-2116.2017.7018.600.00-16525.98%
WM230120C001550002022-08-11 12:53PM EDT2023-01-2020.3521.0021.700.00-151,04226.46%
WM240119C001550002022-08-10 10:23AM EDT2024-01-1929.7028.1031.00+0.70+2.41%62727.78%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220819P001550002022-08-10 3:47PM EDT2022-08-190.150.000.850.00-114652.49%
WM220826P001550002022-08-09 2:40PM EDT2022-08-260.290.000.750.00-22043.12%
WM220902P001550002022-08-03 2:04PM EDT2022-09-020.900.000.700.00-5534.52%
WM220909P001550002022-08-10 10:43AM EDT2022-09-090.540.250.650.00-105829.30%
WM220916P001550002022-08-12 3:58PM EDT2022-09-160.480.400.55-0.27-36.00%76025.05%
WM220923P001550002022-08-08 11:04AM EDT2022-09-231.210.501.150.00-2328.36%
WM221021P001550002022-08-12 2:47PM EDT2022-10-211.351.001.40-0.30-18.18%219923.46%
WM230120P001550002022-08-12 2:41PM EDT2023-01-203.903.704.00-0.32-7.58%130923.78%
WM240119P001550002022-07-20 2:55PM EDT2024-01-1916.707.7011.800.00-13324.44%