Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EST. Market open.
Strike:165.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM211210C00165000 | 2021-12-08 11:20AM EST | 2021-12-10 | 0.26 | 0.05 | 0.95 | -0.54 | -67.50% | 20 | 12 | 34.20% |
| WM211217C00165000 | 2021-12-08 11:15AM EST | 2021-12-17 | 1.15 | 0.95 | 1.30 | -0.60 | -34.29% | 8 | 4,013 | 22.39% |
| WM211231C00165000 | 2021-12-07 3:07PM EST | 2021-12-31 | 2.75 | 0.60 | 2.85 | -0.75 | -21.43% | 1 | 2 | 24.28% |
| WM220107C00165000 | 2021-12-08 10:16AM EST | 2022-01-07 | 3.20 | 2.60 | 4.20 | -0.50 | -13.51% | 4 | 20 | 28.65% |
| WM220114C00165000 | 2021-12-08 11:14AM EST | 2022-01-14 | 3.16 | 1.50 | 4.80 | -0.70 | -18.13% | 1 | 8 | 28.78% |
| WM220121C00165000 | 2021-12-08 11:19AM EST | 2022-01-21 | 3.65 | 3.60 | 4.00 | -0.85 | -18.89% | 584 | 9,058 | 22.89% |
| WM220218C00165000 | 2021-12-08 9:34AM EST | 2022-02-18 | 5.90 | 5.00 | 5.90 | -0.48 | -7.52% | 2 | 6,494 | 24.59% |
| WM220414C00165000 | 2021-12-08 11:18AM EST | 2022-04-14 | 7.80 | 7.50 | 8.10 | -1.00 | -11.36% | 2 | 288 | 24.32% |
| WM220715C00165000 | 2021-12-07 10:43AM EST | 2022-07-15 | 12.56 | 9.50 | 11.00 | 0.00 | - | 1 | 13 | 24.32% |
| WM230120C00165000 | 2021-12-07 10:51AM EST | 2023-01-20 | 17.20 | 14.70 | 15.80 | 0.00 | - | 3 | 257 | 24.84% |
| WM240119C00165000 | 2021-11-30 10:01AM EST | 2024-01-19 | 22.70 | 18.80 | 22.80 | 0.00 | - | 1 | 20 | 25.53% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM211217P00165000 | 2021-12-08 10:45AM EST | 2021-12-17 | 3.20 | 1.95 | 3.70 | +0.50 | +18.52% | 3 | 3,227 | 19.12% |
| WM220121P00165000 | 2021-12-07 3:10PM EST | 2022-01-21 | 4.98 | 5.60 | 6.20 | 0.00 | - | 1,180 | 1,010 | 20.59% |
| WM220218P00165000 | 2021-12-03 10:43AM EST | 2022-02-18 | 8.20 | 7.20 | 7.80 | 0.00 | - | 1 | 6,591 | 21.77% |
| WM220414P00165000 | 2021-11-29 1:56PM EST | 2022-04-14 | 8.43 | 9.90 | 10.70 | 0.00 | - | 10 | 10 | 24.03% |
| WM220715P00165000 | 2021-11-29 1:56PM EST | 2022-07-15 | 11.17 | 12.60 | 14.70 | 0.00 | - | 10 | 11 | 26.29% |
| WM230120P00165000 | 2021-12-07 11:46AM EST | 2023-01-20 | 17.30 | 17.50 | 18.70 | 0.00 | - | 3 | 239 | 25.14% |
© 2021 Yahoo. All rights reserved.
