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:170.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220819C001700002022-08-12 3:55PM EDT2022-08-192.552.402.80+0.85+50.00%5426419.04%
WM220826C001700002022-08-12 11:55AM EDT2022-08-263.302.754.00+0.60+22.22%21122.85%
WM220902C001700002022-08-09 1:57PM EDT2022-09-023.173.104.200.00-18619.91%
WM220909C001700002022-08-11 11:40AM EDT2022-09-093.502.005.90+0.20+6.06%1826.39%
WM220916C001700002022-08-12 11:26AM EDT2022-09-164.503.204.80+0.80+21.62%379418.32%
WM220923C001700002022-08-08 3:36PM EDT2022-09-234.054.205.700.00-22321920.67%
WM221021C001700002022-08-12 3:41PM EDT2022-10-216.506.306.90+1.00+18.18%652420.06%
WM230120C001700002022-08-12 3:45PM EDT2023-01-2010.6610.7011.30+0.30+2.90%782723.00%
WM230616C001700002022-08-11 10:20AM EDT2023-06-1614.6515.4017.400.00-11826.43%
WM240119C001700002022-08-11 3:46PM EDT2024-01-1919.9320.6023.300.00-2028627.53%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM220819P001700002022-08-12 3:58PM EDT2022-08-190.850.501.00-1.03-54.79%3916018.36%
WM220826P001700002022-08-11 1:01PM EDT2022-08-262.101.252.250.00-1322.78%
WM220902P001700002022-08-03 1:36PM EDT2022-09-026.601.202.900.00-4422.67%
WM220909P001700002022-08-10 2:45PM EDT2022-09-093.681.803.900.00-1225.00%
WM220916P001700002022-08-12 3:59PM EDT2022-09-163.101.453.50-1.15-27.06%6718520.45%
WM220923P001700002022-08-09 1:40PM EDT2022-09-234.602.603.900.00-3420.42%
WM221021P001700002022-08-12 2:34PM EDT2022-10-214.904.504.90-0.90-15.52%38919.20%
WM230120P001700002022-08-12 3:58PM EDT2023-01-208.308.108.60-0.90-9.78%214020.89%
WM230616P001700002022-08-08 12:36PM EDT2023-06-1613.5011.4013.000.00-2522.17%
WM240119P001700002022-08-12 2:22PM EDT2024-01-1915.5313.5016.80-0.97-5.88%4421.67%