Australia markets open in 2 hours 17 minutes

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
206.46-2.35 (-1.13%)
At close: 04:00PM EDT
206.97 +0.51 (+0.25%)
After hours: 05:42PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240531C002100002024-05-28 3:42PM EDT2024-05-310.200.200.30-0.59-74.68%4324816.33%
WM240607C002100002024-05-28 3:14PM EDT2024-06-070.600.600.75-0.90-60.00%1214514.23%
WM240614C002100002024-05-28 12:35PM EDT2024-06-141.000.901.20-1.08-51.92%58814.06%
WM240621C002100002024-05-28 3:57PM EDT2024-06-211.301.351.50-1.07-45.15%3632,33413.51%
WM240628C002100002024-05-28 12:48PM EDT2024-06-281.711.552.00-1.09-38.93%85114.18%
WM240719C002100002024-05-28 1:56PM EDT2024-07-193.102.953.20-1.20-27.91%241,28715.04%
WM241018C002100002024-05-24 11:45AM EDT2024-10-189.808.008.300.00-16519.11%
WM250117C002100002024-05-22 2:44PM EDT2025-01-1711.7011.4013.10-2.46-17.37%157622.23%
WM250620C002100002024-05-20 2:10PM EDT2025-06-2019.4016.6018.400.00-5723.51%
WM260116C002100002024-05-17 3:45PM EDT2026-01-1626.7522.7024.700.00-320224.93%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240531P002100002024-05-28 3:43PM EDT2024-05-313.603.403.90+1.80+100.00%11885317.43%
WM240607P002100002024-05-28 3:32PM EDT2024-06-074.554.205.90+1.78+64.26%62426.88%
WM240614P002100002024-05-28 10:00AM EDT2024-06-145.503.205.50+2.14+63.69%22518.68%
WM240621P002100002024-05-28 9:33AM EDT2024-06-215.404.805.20+1.95+56.52%261614.33%
WM240628P002100002024-05-17 11:30AM EDT2024-06-283.603.705.600.00-13014.45%
WM240719P002100002024-05-24 11:21AM EDT2024-07-195.675.606.10+1.27+28.86%248712.92%
WM241018P002100002024-05-24 9:47AM EDT2024-10-187.768.709.100.00-139413.80%
WM250117P002100002024-05-22 1:56PM EDT2025-01-179.5010.6011.500.00-347214.46%
WM250620P002100002024-05-24 3:18PM EDT2025-06-2012.4013.1014.000.00-2214.19%
WM260116P002100002024-05-23 12:12PM EDT2026-01-1615.2014.3017.200.00-27114.48%