Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Strike:185.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240419C00185000 | 2024-04-19 1:01PM EDT | 2024-04-19 | 22.20 | 21.60 | 22.40 | +2.07 | +10.28% | 31 | 296 | 108.20% |
| WM240517C00185000 | 2024-03-13 10:30AM EDT | 2024-05-17 | 26.50 | 22.70 | 23.40 | 0.00 | - | - | 59 | 37.18% |
| WM240621C00185000 | 2024-04-12 3:41PM EDT | 2024-06-21 | 22.60 | 23.20 | 24.80 | 0.00 | - | 1 | 242 | 31.74% |
| WM240719C00185000 | 2024-04-12 2:49PM EDT | 2024-07-19 | 23.40 | 24.80 | 26.30 | 0.00 | - | 1 | 106 | 31.63% |
| WM241018C00185000 | 2024-04-18 1:39PM EDT | 2024-10-18 | 26.42 | 27.70 | 28.50 | 0.00 | - | 2 | 9 | 27.32% |
| WM250117C00185000 | 2024-04-18 12:42PM EDT | 2025-01-17 | 30.20 | 31.50 | 32.00 | 0.00 | - | 1 | 83 | 28.26% |
| WM260116C00185000 | 2024-02-23 1:02PM EDT | 2026-01-16 | 40.67 | 42.40 | 45.90 | 0.00 | - | 3 | 9 | 33.01% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240419P00185000 | 2024-04-17 10:57AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.45 | 0.00 | - | 8 | 179 | 124.61% |
| WM240426P00185000 | 2024-04-17 3:32PM EDT | 2024-04-26 | 0.26 | 0.05 | 0.50 | 0.00 | - | 2 | 2 | 52.25% |
| WM240503P00185000 | 2024-04-10 3:20PM EDT | 2024-05-03 | 0.29 | 0.20 | 0.35 | 0.00 | - | - | 1 | 35.21% |
| WM240510P00185000 | 2024-04-11 2:57PM EDT | 2024-05-10 | 0.34 | 0.25 | 0.40 | 0.00 | - | - | 1 | 29.93% |
| WM240517P00185000 | 2024-04-19 12:19PM EDT | 2024-05-17 | 0.42 | 0.35 | 0.45 | -0.03 | -6.67% | 1 | 8 | 26.78% |
| WM240621P00185000 | 2024-04-18 1:42PM EDT | 2024-06-21 | 1.10 | 0.80 | 0.90 | 0.00 | - | 2 | 258 | 21.47% |
| WM240719P00185000 | 2024-04-16 2:38PM EDT | 2024-07-19 | 1.44 | 1.15 | 1.30 | 0.00 | - | 1 | 232 | 19.96% |
| WM241018P00185000 | 2024-04-19 11:55AM EDT | 2024-10-18 | 2.90 | 2.75 | 2.95 | -0.30 | -9.37% | 2 | 102 | 18.91% |
| WM250117P00185000 | 2024-03-28 3:40PM EDT | 2025-01-17 | 3.50 | 4.40 | 4.70 | 0.00 | - | 1 | 195 | 18.91% |
| WM260116P00185000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 8.80 | 8.60 | 9.30 | 0.00 | - | 1 | 25 | 17.67% |
© 2024 Yahoo. All rights reserved.