Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240426C00190000 | 2024-04-18 12:30PM EDT | 2024-04-26 | 16.00 | 17.80 | 22.40 | 0.00 | - | - | 2 | 50.00% |
| WM240517C00190000 | 2024-04-08 3:56PM EDT | 2024-05-17 | 19.00 | 20.10 | 22.40 | 0.00 | - | 2 | 77 | 45.96% |
| WM240531C00190000 | 2024-04-16 10:50AM EDT | 2024-05-31 | 17.80 | 20.10 | 23.10 | 0.00 | - | - | 1 | 39.93% |
| WM240621C00190000 | 2024-04-25 12:09PM EDT | 2024-06-21 | 22.50 | 19.60 | 23.00 | 0.00 | - | 2 | 162 | 31.29% |
| WM240719C00190000 | 2024-04-26 11:49AM EDT | 2024-07-19 | 22.20 | 22.10 | 23.30 | -0.69 | -3.01% | 3 | 92 | 26.69% |
| WM241018C00190000 | 2024-04-23 3:49PM EDT | 2024-10-18 | 26.40 | 25.80 | 28.50 | 0.00 | - | 1 | 18 | 29.92% |
| WM250117C00190000 | 2024-04-26 11:52AM EDT | 2025-01-17 | 31.20 | 28.00 | 31.10 | +1.10 | +3.65% | 3 | 77 | 28.53% |
| WM260116C00190000 | 2024-04-19 2:33PM EDT | 2026-01-16 | 38.25 | 39.70 | 40.80 | 0.00 | - | 2 | 80 | 28.45% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240426P00190000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.15 | 0.00 | 0.10 | 0.00 | - | 24 | 45 | 88.67% |
| WM240503P00190000 | 2024-04-24 1:07PM EDT | 2024-05-03 | 0.22 | 0.00 | 0.05 | 0.00 | - | 2 | 50 | 31.45% |
| WM240510P00190000 | 2024-04-26 2:28PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.45 | -0.15 | -60.00% | 19 | 10 | 34.13% |
| WM240517P00190000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.75 | 0.00 | - | 8 | 68 | 32.06% |
| WM240621P00190000 | 2024-04-26 10:37AM EDT | 2024-06-21 | 0.50 | 0.45 | 0.55 | +0.10 | +25.00% | 1 | 409 | 18.38% |
| WM240719P00190000 | 2024-04-25 10:48AM EDT | 2024-07-19 | 0.94 | 0.75 | 0.90 | 0.00 | - | 1 | 141 | 17.16% |
| WM241018P00190000 | 2024-04-26 1:21PM EDT | 2024-10-18 | 2.50 | 2.55 | 2.80 | -0.61 | -19.61% | 7 | 37 | 17.57% |
| WM250117P00190000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 4.30 | 4.20 | 4.50 | -1.39 | -24.43% | 5 | 154 | 17.56% |
| WM260116P00190000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 9.40 | 8.00 | 9.40 | 0.00 | - | 1 | 32 | 16.89% |
© 2024 Yahoo. All rights reserved.