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:165.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220819C001650002022-08-12 3:51PM EDT2022-08-196.806.607.20+0.50+7.94%1226227.05%
WM220826C001650002022-08-12 9:46AM EDT2022-08-266.516.808.00+0.51+8.50%21428.08%
WM220902C001650002022-08-11 10:59AM EDT2022-09-026.355.808.800.00-5129.04%
WM220909C001650002022-08-11 10:03AM EDT2022-09-096.856.808.700.00-1224.51%
WM220916C001650002022-08-11 9:40AM EDT2022-09-166.997.708.500.00-220620.76%
WM220923C001650002022-08-08 3:18PM EDT2022-09-237.277.809.100.00-1122.07%
WM221021C001650002022-08-11 3:32PM EDT2022-10-218.839.6010.400.00-564822.03%
WM230120C001650002022-08-12 12:40PM EDT2023-01-2013.6013.7014.50+0.60+4.62%148224.22%
WM230616C001650002022-07-29 11:52AM EDT2023-06-1615.0018.3020.000.00-110526.65%
WM240119C001650002022-08-08 1:40PM EDT2024-01-1923.5923.4025.30+0.82+3.60%65427.12%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220819P001650002022-08-12 3:45PM EDT2022-08-190.200.100.20-0.34-62.96%228321.29%
WM220826P001650002022-08-12 12:42PM EDT2022-08-260.670.051.00-0.43-39.09%365025.42%
WM220902P001650002022-08-10 11:39AM EDT2022-09-021.450.601.000.00-32420.75%
WM220909P001650002022-08-11 2:47PM EDT2022-09-091.930.602.400.00-1627.28%
WM220916P001650002022-08-12 1:50PM EDT2022-09-162.001.352.20-0.44-18.03%81,13823.29%
WM220923P001650002022-08-09 12:48PM EDT2022-09-232.770.302.600.00-2323.28%
WM221021P001650002022-08-12 10:36AM EDT2022-10-213.302.853.20-0.80-19.51%1213020.33%
WM230120P001650002022-08-12 3:57PM EDT2023-01-206.406.207.00-0.71-9.99%124622.47%
WM240119P001650002022-08-08 3:29PM EDT2024-01-1914.6112.4014.000.00-5721.38%