Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM220819C00165000 | 2022-08-12 3:51PM EDT | 2022-08-19 | 6.80 | 6.60 | 7.20 | +0.50 | +7.94% | 12 | 262 | 27.05% |
| WM220826C00165000 | 2022-08-12 9:46AM EDT | 2022-08-26 | 6.51 | 6.80 | 8.00 | +0.51 | +8.50% | 2 | 14 | 28.08% |
| WM220902C00165000 | 2022-08-11 10:59AM EDT | 2022-09-02 | 6.35 | 5.80 | 8.80 | 0.00 | - | 5 | 1 | 29.04% |
| WM220909C00165000 | 2022-08-11 10:03AM EDT | 2022-09-09 | 6.85 | 6.80 | 8.70 | 0.00 | - | 1 | 2 | 24.51% |
| WM220916C00165000 | 2022-08-11 9:40AM EDT | 2022-09-16 | 6.99 | 7.70 | 8.50 | 0.00 | - | 2 | 206 | 20.76% |
| WM220923C00165000 | 2022-08-08 3:18PM EDT | 2022-09-23 | 7.27 | 7.80 | 9.10 | 0.00 | - | 1 | 1 | 22.07% |
| WM221021C00165000 | 2022-08-11 3:32PM EDT | 2022-10-21 | 8.83 | 9.60 | 10.40 | 0.00 | - | 5 | 648 | 22.03% |
| WM230120C00165000 | 2022-08-12 12:40PM EDT | 2023-01-20 | 13.60 | 13.70 | 14.50 | +0.60 | +4.62% | 1 | 482 | 24.22% |
| WM230616C00165000 | 2022-07-29 11:52AM EDT | 2023-06-16 | 15.00 | 18.30 | 20.00 | 0.00 | - | 1 | 105 | 26.65% |
| WM240119C00165000 | 2022-08-08 1:40PM EDT | 2024-01-19 | 23.59 | 23.40 | 25.30 | +0.82 | +3.60% | 6 | 54 | 27.12% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM220819P00165000 | 2022-08-12 3:45PM EDT | 2022-08-19 | 0.20 | 0.10 | 0.20 | -0.34 | -62.96% | 22 | 83 | 21.29% |
| WM220826P00165000 | 2022-08-12 12:42PM EDT | 2022-08-26 | 0.67 | 0.05 | 1.00 | -0.43 | -39.09% | 36 | 50 | 25.42% |
| WM220902P00165000 | 2022-08-10 11:39AM EDT | 2022-09-02 | 1.45 | 0.60 | 1.00 | 0.00 | - | 3 | 24 | 20.75% |
| WM220909P00165000 | 2022-08-11 2:47PM EDT | 2022-09-09 | 1.93 | 0.60 | 2.40 | 0.00 | - | 1 | 6 | 27.28% |
| WM220916P00165000 | 2022-08-12 1:50PM EDT | 2022-09-16 | 2.00 | 1.35 | 2.20 | -0.44 | -18.03% | 8 | 1,138 | 23.29% |
| WM220923P00165000 | 2022-08-09 12:48PM EDT | 2022-09-23 | 2.77 | 0.30 | 2.60 | 0.00 | - | 2 | 3 | 23.28% |
| WM221021P00165000 | 2022-08-12 10:36AM EDT | 2022-10-21 | 3.30 | 2.85 | 3.20 | -0.80 | -19.51% | 12 | 130 | 20.33% |
| WM230120P00165000 | 2022-08-12 3:57PM EDT | 2023-01-20 | 6.40 | 6.20 | 7.00 | -0.71 | -9.99% | 1 | 246 | 22.47% |
| WM240119P00165000 | 2022-08-08 3:29PM EDT | 2024-01-19 | 14.61 | 12.40 | 14.00 | 0.00 | - | 5 | 7 | 21.38% |
© 2022 Yahoo. All rights reserved.
