Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EST. Market open.
Strike:160.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM211210C00160000 | 2021-12-07 2:58PM EST | 2021-12-10 | 4.50 | 1.90 | 3.70 | 0.00 | - | 1 | 1 | 37.74% |
| WM211217C00160000 | 2021-12-07 1:13PM EST | 2021-12-17 | 5.30 | 3.70 | 5.00 | 0.00 | - | 2 | 931 | 33.69% |
| WM220107C00160000 | 2021-12-02 10:46AM EST | 2022-01-07 | 7.10 | 4.70 | 7.70 | 0.00 | - | - | 2 | 33.88% |
| WM220114C00160000 | 2021-12-02 9:55AM EST | 2022-01-14 | 6.99 | 4.30 | 7.10 | 0.00 | - | - | 2 | 27.66% |
| WM220121C00160000 | 2021-12-08 11:14AM EST | 2022-01-21 | 6.50 | 6.20 | 6.70 | -1.15 | -15.03% | 13 | 827 | 23.62% |
| WM220414C00160000 | 2021-12-07 12:15PM EST | 2022-04-14 | 11.70 | 10.20 | 10.70 | 0.00 | - | 4 | 297 | 24.62% |
| WM220715C00160000 | 2021-12-07 9:57AM EST | 2022-07-15 | 15.48 | 12.40 | 14.60 | 0.00 | - | 1 | 9 | 26.65% |
| WM230120C00160000 | 2021-12-07 10:51AM EST | 2023-01-20 | 19.90 | 16.80 | 18.30 | 0.00 | - | 2 | 141 | 25.02% |
| WM240119C00160000 | 2021-12-07 10:13AM EST | 2024-01-19 | 25.23 | 21.00 | 26.00 | 0.00 | - | 1 | 22 | 26.54% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM211217P00160000 | 2021-12-08 10:23AM EST | 2021-12-17 | 1.28 | 1.00 | 1.45 | +0.28 | +28.00% | 2 | 641 | 23.66% |
| WM220114P00160000 | 2021-12-03 11:55AM EST | 2022-01-14 | 4.40 | 2.30 | 4.20 | 0.00 | - | 4 | 2 | 25.90% |
| WM220121P00160000 | 2021-12-08 11:05AM EST | 2022-01-21 | 3.40 | 3.30 | 3.70 | +0.53 | +18.47% | 218 | 287 | 21.55% |
| WM220218P00160000 | 2021-12-07 10:41AM EST | 2022-02-18 | 4.14 | 4.60 | 5.50 | 0.00 | - | 23 | 53 | 23.28% |
| WM220414P00160000 | 2021-11-26 12:08PM EST | 2022-04-14 | 8.45 | 7.50 | 8.00 | 0.00 | - | 2 | 25 | 24.21% |
| WM220715P00160000 | 2021-12-07 9:57AM EST | 2022-07-15 | 9.73 | 10.50 | 11.00 | 0.00 | - | 1 | 5 | 24.53% |
| WM230120P00160000 | 2021-12-07 10:52AM EST | 2023-01-20 | 14.20 | 13.60 | 17.90 | 0.00 | - | 2 | 137 | 28.23% |
© 2021 Yahoo. All rights reserved.
