Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM220819C00160000 | 2022-08-12 3:50PM EDT | 2022-08-19 | 11.40 | 11.60 | 12.10 | +1.15 | +11.22% | 13 | 597 | 37.99% |
| WM220826C00160000 | 2022-08-05 9:41AM EDT | 2022-08-26 | 11.00 | 9.50 | 13.90 | +1.63 | +17.40% | 1 | 28 | 49.30% |
| WM220902C00160000 | 2022-08-08 11:08AM EDT | 2022-09-02 | 10.80 | 10.10 | 14.80 | 0.00 | - | 1 | 99 | 47.39% |
| WM220909C00160000 | 2022-08-02 11:09AM EDT | 2022-09-09 | 6.10 | 10.00 | 14.50 | 0.00 | - | 3 | 5 | 39.03% |
| WM220916C00160000 | 2022-08-12 2:49PM EDT | 2022-09-16 | 12.08 | 12.00 | 13.00 | +0.30 | +2.55% | 1 | 147 | 25.04% |
| WM221021C00160000 | 2022-08-08 11:27AM EDT | 2022-10-21 | 12.80 | 13.30 | 14.10 | 0.00 | - | 1 | 173 | 22.94% |
| WM230120C00160000 | 2022-08-12 1:44PM EDT | 2023-01-20 | 16.90 | 17.20 | 18.00 | -0.10 | -0.59% | 1 | 303 | 25.43% |
| WM230616C00160000 | 2022-08-11 2:31PM EDT | 2023-06-16 | 21.00 | 20.20 | 23.10 | 0.00 | - | 17 | 18 | 27.33% |
| WM240119C00160000 | 2022-08-08 9:52AM EDT | 2024-01-19 | 26.00 | 24.60 | 28.70 | -0.70 | -2.62% | 2 | 32 | 28.28% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM220819P00160000 | 2022-08-12 2:32PM EDT | 2022-08-19 | 0.08 | 0.00 | 0.10 | -0.11 | -57.89% | 6 | 459 | 28.81% |
| WM220826P00160000 | 2022-08-12 9:51AM EDT | 2022-08-26 | 0.32 | 0.05 | 0.90 | -0.18 | -36.00% | 100 | 25 | 35.16% |
| WM220902P00160000 | 2022-08-12 3:41PM EDT | 2022-09-02 | 0.15 | 0.30 | 0.50 | -0.70 | -82.35% | 1 | 6 | 23.95% |
| WM220909P00160000 | 2022-08-12 11:34AM EDT | 2022-09-09 | 0.72 | 0.20 | 1.40 | -0.38 | -34.55% | 1 | 19 | 29.15% |
| WM220916P00160000 | 2022-08-12 1:42PM EDT | 2022-09-16 | 1.00 | 0.80 | 1.05 | -0.30 | -23.08% | 10 | 165 | 23.44% |
| WM221021P00160000 | 2022-08-12 11:02AM EDT | 2022-10-21 | 2.15 | 1.80 | 2.20 | -0.45 | -17.31% | 18 | 169 | 22.24% |
| WM230120P00160000 | 2022-08-12 3:56PM EDT | 2023-01-20 | 4.90 | 4.80 | 5.00 | -0.64 | -11.55% | 21 | 472 | 22.26% |
| WM230616P00160000 | 2022-08-02 2:11PM EDT | 2023-06-16 | 11.00 | 7.70 | 9.70 | 0.00 | - | - | 3 | 24.48% |
| WM240119P00160000 | 2022-08-10 3:02PM EDT | 2024-01-19 | 12.59 | 10.70 | 13.40 | 0.00 | - | 2 | 23 | 23.65% |
© 2022 Yahoo. All rights reserved.
