Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:155.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230331C00155000 | 2023-03-30 1:56PM EDT | 2023-03-31 | 5.48 | 5.40 | 5.90 | +3.22 | +142.48% | 29 | 1,739 | 21.88% |
| WM230406C00155000 | 2023-03-30 1:09PM EDT | 2023-04-06 | 6.00 | 5.70 | 6.30 | +3.25 | +118.18% | 167 | 241 | 23.73% |
| WM230414C00155000 | 2023-03-30 12:25PM EDT | 2023-04-14 | 6.35 | 6.10 | 6.80 | +3.70 | +139.62% | 1 | 61 | 22.52% |
| WM230421C00155000 | 2023-03-30 1:56PM EDT | 2023-04-21 | 6.80 | 6.80 | 7.10 | +2.41 | +54.90% | 44 | 2,047 | 21.29% |
| WM230428C00155000 | 2023-03-30 10:55AM EDT | 2023-04-28 | 7.16 | 7.20 | 8.30 | +2.86 | +66.51% | 1 | 7 | 26.51% |
| WM230505C00155000 | 2023-03-30 1:56PM EDT | 2023-05-05 | 8.00 | 7.70 | 8.70 | +2.60 | +48.15% | 2 | 3 | 26.11% |
| WM230519C00155000 | 2023-03-30 12:05PM EDT | 2023-05-19 | 8.72 | 8.90 | 9.20 | +2.32 | +36.25% | 4 | 66 | 24.56% |
| WM230616C00155000 | 2023-03-30 10:01AM EDT | 2023-06-16 | 9.10 | 9.80 | 10.20 | +1.80 | +24.66% | 8 | 4,554 | 23.40% |
| WM230721C00155000 | 2023-03-30 9:35AM EDT | 2023-07-21 | 10.17 | 10.90 | 11.30 | +1.67 | +19.65% | 2 | 393 | 22.77% |
| WM231020C00155000 | 2023-03-30 1:20PM EDT | 2023-10-20 | 13.88 | 14.00 | 15.00 | +2.28 | +19.66% | 1 | 23 | 25.06% |
| WM240119C00155000 | 2023-03-29 3:28PM EDT | 2024-01-19 | 14.25 | 16.60 | 17.40 | 0.00 | - | 1 | 420 | 25.18% |
| WM240621C00155000 | 2023-03-08 1:11PM EDT | 2024-06-21 | 13.80 | 20.30 | 21.80 | 0.00 | - | - | 3 | 26.83% |
| WM250117C00155000 | 2023-03-21 2:55PM EDT | 2025-01-17 | 22.10 | 24.10 | 26.40 | 0.00 | - | 5 | 50 | 27.69% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230331P00155000 | 2023-03-30 1:53PM EDT | 2023-03-31 | 0.08 | 0.00 | 0.15 | -0.17 | -68.00% | 1 | 248 | 35.74% |
| WM230406P00155000 | 2023-03-30 1:50PM EDT | 2023-04-06 | 0.25 | 0.20 | 0.35 | -0.81 | -76.42% | 2 | 64 | 22.56% |
| WM230414P00155000 | 2023-03-29 1:51PM EDT | 2023-04-14 | 1.65 | 0.50 | 0.90 | 0.00 | - | 63 | 66 | 22.43% |
| WM230421P00155000 | 2023-03-30 1:59PM EDT | 2023-04-21 | 1.00 | 0.95 | 1.10 | -0.89 | -47.09% | 44 | 1,161 | 20.40% |
| WM230428P00155000 | 2023-03-28 10:05AM EDT | 2023-04-28 | 3.40 | 1.60 | 1.90 | 0.00 | - | 1 | 8 | 23.29% |
| WM230519P00155000 | 2023-03-30 1:58PM EDT | 2023-05-19 | 2.45 | 2.40 | 2.60 | -1.17 | -32.32% | 79 | 209 | 21.25% |
| WM230616P00155000 | 2023-03-30 12:11PM EDT | 2023-06-16 | 3.40 | 3.40 | 3.70 | -1.30 | -27.66% | 47 | 256 | 21.19% |
| WM230721P00155000 | 2023-03-22 10:32AM EDT | 2023-07-21 | 6.50 | 3.90 | 4.20 | 0.00 | - | 19 | 75 | 19.15% |
| WM231020P00155000 | 2023-03-23 11:38AM EDT | 2023-10-20 | 9.30 | 5.40 | 6.20 | 0.00 | - | 6 | 45 | 18.73% |
| WM240119P00155000 | 2023-03-29 10:18AM EDT | 2024-01-19 | 9.00 | 7.50 | 8.00 | 0.00 | - | 1 | 178 | 18.87% |
| WM250117P00155000 | 2023-03-24 12:30PM EDT | 2025-01-17 | 16.00 | 12.10 | 13.80 | 0.00 | - | 50 | 92 | 19.64% |
© 2023 Yahoo. All rights reserved.
