Australia markets closed

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
213.15-0.82 (-0.38%)
At close: 04:00PM EDT
213.87 +0.72 (+0.34%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240405C001950002024-03-06 1:17PM EDT2024-04-0513.2416.1019.300.00-8854.93%
WM240412C001950002024-03-20 10:10AM EDT2024-04-1217.7916.0020.000.00-1247.17%
WM240419C001950002024-03-28 12:38PM EDT2024-04-1918.2016.8020.40-1.00-5.21%424841.94%
WM240517C001950002024-03-26 9:45AM EDT2024-05-1719.2619.7020.800.00-11229.71%
WM240621C001950002024-03-14 3:45PM EDT2024-06-2119.2020.6022.000.00-1712626.83%
WM240719C001950002024-03-21 3:48PM EDT2024-07-1921.7221.6022.500.00-55824.65%
WM241018C001950002024-03-27 3:14PM EDT2024-10-1825.8023.8025.600.00-91124.33%
WM250117C001950002024-03-28 10:08AM EDT2025-01-1729.4528.9029.50+1.26+4.47%18626.11%
WM260116C001950002024-03-26 2:59PM EDT2026-01-1638.2037.9039.400.00-87227.06%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240405P001950002024-03-12 2:45PM EDT2024-04-050.200.000.500.00-11443.51%
WM240412P001950002024-03-11 3:09PM EDT2024-04-120.400.000.500.00-51031.76%
WM240419P001950002024-03-22 12:30PM EDT2024-04-190.150.000.200.00-356721.44%
WM240426P001950002024-03-15 3:30PM EDT2024-04-260.750.201.700.00--132.91%
WM240517P001950002024-03-27 3:44PM EDT2024-05-170.650.650.80-0.05-7.14%16319.70%
WM240621P001950002024-03-28 3:51PM EDT2024-06-211.271.151.35+0.02+1.60%114417.76%
WM240719P001950002024-03-25 11:56AM EDT2024-07-191.901.451.650.00-127916.50%
WM241018P001950002024-03-25 1:48PM EDT2024-10-183.602.103.500.00-303016.59%
WM250117P001950002024-03-25 11:45AM EDT2025-01-175.503.705.300.00-114516.85%
WM260116P001950002024-02-14 12:48PM EDT2026-01-1613.707.6012.000.00-1318.14%