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:160.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220819C001600002022-08-12 3:50PM EDT2022-08-1911.4011.6012.10+1.15+11.22%1359737.99%
WM220826C001600002022-08-05 9:41AM EDT2022-08-2611.009.5013.90+1.63+17.40%12849.30%
WM220902C001600002022-08-08 11:08AM EDT2022-09-0210.8010.1014.800.00-19947.39%
WM220909C001600002022-08-02 11:09AM EDT2022-09-096.1010.0014.500.00-3539.03%
WM220916C001600002022-08-12 2:49PM EDT2022-09-1612.0812.0013.00+0.30+2.55%114725.04%
WM221021C001600002022-08-08 11:27AM EDT2022-10-2112.8013.3014.100.00-117322.94%
WM230120C001600002022-08-12 1:44PM EDT2023-01-2016.9017.2018.00-0.10-0.59%130325.43%
WM230616C001600002022-08-11 2:31PM EDT2023-06-1621.0020.2023.100.00-171827.33%
WM240119C001600002022-08-08 9:52AM EDT2024-01-1926.0024.6028.70-0.70-2.62%23228.28%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220819P001600002022-08-12 2:32PM EDT2022-08-190.080.000.10-0.11-57.89%645928.81%
WM220826P001600002022-08-12 9:51AM EDT2022-08-260.320.050.90-0.18-36.00%1002535.16%
WM220902P001600002022-08-12 3:41PM EDT2022-09-020.150.300.50-0.70-82.35%1623.95%
WM220909P001600002022-08-12 11:34AM EDT2022-09-090.720.201.40-0.38-34.55%11929.15%
WM220916P001600002022-08-12 1:42PM EDT2022-09-161.000.801.05-0.30-23.08%1016523.44%
WM221021P001600002022-08-12 11:02AM EDT2022-10-212.151.802.20-0.45-17.31%1816922.24%
WM230120P001600002022-08-12 3:56PM EDT2023-01-204.904.805.00-0.64-11.55%2147222.26%
WM230616P001600002022-08-02 2:11PM EDT2023-06-1611.007.709.700.00--324.48%
WM240119P001600002022-08-10 3:02PM EDT2024-01-1912.5910.7013.400.00-22323.65%