Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240426C00200000 | 2024-04-25 1:08PM EDT | 2024-04-26 | 10.94 | 11.80 | 14.70 | -0.06 | -0.55% | 11 | 30 | 95.90% |
| WM240503C00200000 | 2024-04-23 12:59PM EDT | 2024-05-03 | 11.10 | 11.00 | 14.60 | 0.00 | - | 1 | 2 | 51.90% |
| WM240510C00200000 | 2024-04-22 1:07PM EDT | 2024-05-10 | 10.10 | 11.50 | 14.70 | 0.00 | - | 1 | 2 | 38.72% |
| WM240517C00200000 | 2024-04-25 1:08PM EDT | 2024-05-17 | 11.86 | 12.00 | 15.10 | -0.05 | -0.42% | 10 | 36 | 34.61% |
| WM240524C00200000 | 2024-04-15 2:13PM EDT | 2024-05-24 | 9.84 | 12.40 | 15.70 | 0.00 | - | 4 | 4 | 33.42% |
| WM240621C00200000 | 2024-04-25 2:53PM EDT | 2024-06-21 | 13.18 | 14.30 | 15.50 | +0.78 | +6.29% | 5 | 419 | 23.07% |
| WM240719C00200000 | 2024-04-25 11:43AM EDT | 2024-07-19 | 13.70 | 15.50 | 17.10 | -1.30 | -8.67% | 2 | 105 | 23.72% |
| WM241018C00200000 | 2024-04-23 12:15PM EDT | 2024-10-18 | 18.70 | 19.00 | 22.60 | 0.00 | - | 4 | 81 | 27.02% |
| WM250117C00200000 | 2024-04-24 12:54PM EDT | 2025-01-17 | 22.28 | 23.80 | 25.80 | 0.00 | - | 4 | 629 | 26.71% |
| WM260116C00200000 | 2024-04-24 11:35AM EDT | 2026-01-16 | 33.00 | 35.10 | 36.20 | 0.00 | - | 1 | 165 | 27.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240426P00200000 | 2024-04-25 3:15PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | -0.49 | -94.23% | 343 | 626 | 52.34% |
| WM240503P00200000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 0.39 | 0.10 | 0.15 | -0.31 | -44.29% | 1 | 72 | 24.90% |
| WM240510P00200000 | 2024-04-25 11:05AM EDT | 2024-05-10 | 0.37 | 0.05 | 0.20 | -0.61 | -62.24% | 151 | 176 | 19.31% |
| WM240517P00200000 | 2024-04-25 3:16PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | -0.87 | -77.68% | 9 | 1,123 | 17.48% |
| WM240524P00200000 | 2024-04-24 12:05PM EDT | 2024-05-24 | 1.40 | 0.30 | 0.50 | 0.00 | - | 1 | 3 | 17.35% |
| WM240531P00200000 | 2024-04-24 2:03PM EDT | 2024-05-31 | 0.60 | 0.40 | 0.95 | -0.83 | -58.04% | 5 | 5 | 18.91% |
| WM240621P00200000 | 2024-04-25 3:47PM EDT | 2024-06-21 | 1.00 | 0.90 | 1.10 | -1.00 | -50.00% | 331 | 478 | 15.80% |
| WM240719P00200000 | 2024-04-25 3:48PM EDT | 2024-07-19 | 1.60 | 1.50 | 1.70 | -1.25 | -43.86% | 35 | 361 | 15.22% |
| WM241018P00200000 | 2024-04-25 3:42PM EDT | 2024-10-18 | 4.04 | 2.75 | 4.20 | -1.15 | -22.16% | 14 | 104 | 16.09% |
| WM250117P00200000 | 2024-04-25 11:33AM EDT | 2025-01-17 | 7.00 | 5.80 | 6.20 | -0.30 | -4.11% | 37 | 496 | 16.29% |
| WM260116P00200000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 13.10 | 11.00 | 11.60 | 0.00 | - | 2 | 35 | 15.95% |
© 2024 Yahoo. All rights reserved.