Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240524C00160000 | 2024-05-06 9:56AM EDT | 160.00 | 49.00 | 48.00 | 52.10 | 0.00 | - | 1 | 1 | 170.70% |
| WM240524C00170000 | 2024-04-04 1:10PM EDT | 170.00 | 40.88 | 36.70 | 40.70 | 0.00 | - | 1 | 1 | 190.14% |
| WM240524C00180000 | 2024-04-16 12:59PM EDT | 180.00 | 27.24 | 28.90 | 32.60 | 0.00 | - | - | 1 | 150.59% |
| WM240524C00190000 | 2024-05-21 9:35AM EDT | 190.00 | 19.00 | 18.00 | 22.10 | 0.00 | - | 3 | 4 | 72.27% |
| WM240524C00200000 | 2024-05-17 3:55PM EDT | 200.00 | 10.40 | 8.30 | 11.80 | 0.00 | - | 1 | 5 | 90.36% |
| WM240524C00202500 | 2024-05-17 10:18AM EDT | 202.50 | 7.83 | 5.70 | 9.70 | 0.00 | - | 5 | 5 | 84.81% |
| WM240524C00205000 | 2024-05-22 1:02PM EDT | 205.00 | 5.50 | 3.40 | 7.10 | +0.10 | +1.85% | 2 | 10 | 68.36% |
| WM240524C00207500 | 2024-05-22 1:27PM EDT | 207.50 | 2.85 | 2.20 | 3.30 | +0.30 | +11.76% | 15 | 122 | 29.88% |
| WM240524C00210000 | 2024-05-22 3:59PM EDT | 210.00 | 0.95 | 0.90 | 1.05 | +0.35 | +58.33% | 1,636 | 2,024 | 17.58% |
| WM240524C00212500 | 2024-05-22 3:35PM EDT | 212.50 | 0.35 | 0.20 | 0.35 | +0.15 | +75.00% | 106 | 130 | 19.78% |
| WM240524C00215000 | 2024-05-22 1:59PM EDT | 215.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 27 | 158 | 23.78% |
| WM240524C00217500 | 2024-05-20 3:19PM EDT | 217.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 51 | 24 | 41.41% |
| WM240524C00220000 | 2024-05-22 10:13AM EDT | 220.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 2 | 62 | 36.72% |
| WM240524C00222500 | 2024-05-06 3:33PM EDT | 222.50 | 0.18 | 0.00 | 0.40 | 0.00 | - | - | 1 | 50.10% |
| WM240524C00225000 | 2024-05-06 3:51PM EDT | 225.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 6 | 20 | 88.96% |
| WM240524C00230000 | 2024-05-22 12:49PM EDT | 230.00 | 0.85 | 0.00 | 0.45 | +0.40 | +88.89% | 5 | 2 | 73.24% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240524P00170000 | 2024-05-09 2:28PM EDT | 170.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 205.08% |
| WM240524P00175000 | 2024-05-09 2:26PM EDT | 175.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 182.91% |
| WM240524P00180000 | 2024-05-09 2:06PM EDT | 180.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 160.99% |
| WM240524P00182500 | 2024-05-06 3:01PM EDT | 182.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 2 | 150.00% |
| WM240524P00185000 | 2024-04-17 10:43AM EDT | 185.00 | 0.65 | 0.00 | 1.65 | 0.00 | - | - | 1 | 129.44% |
| WM240524P00190000 | 2024-05-07 3:40PM EDT | 190.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 117.14% |
| WM240524P00195000 | 2024-05-21 3:49PM EDT | 195.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 94.87% |
| WM240524P00200000 | 2024-05-21 3:20PM EDT | 200.00 | 0.22 | 0.00 | 2.20 | 0.00 | - | 54 | 52 | 72.51% |
| WM240524P00202500 | 2024-05-20 1:18PM EDT | 202.50 | 0.15 | 0.05 | 0.45 | 0.00 | - | 10 | 18 | 43.80% |
| WM240524P00205000 | 2024-05-21 2:08PM EDT | 205.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 4 | 105 | 25.68% |
| WM240524P00207500 | 2024-05-22 3:42PM EDT | 207.50 | 0.20 | 0.05 | 1.15 | -0.55 | -73.33% | 17 | 258 | 34.82% |
| WM240524P00210000 | 2024-05-22 3:42PM EDT | 210.00 | 0.77 | 0.75 | 0.95 | -1.18 | -60.51% | 42 | 150 | 14.67% |
| WM240524P00212500 | 2024-05-22 11:21AM EDT | 212.50 | 2.60 | 2.50 | 3.20 | -1.01 | -27.98% | 7 | 66 | 25.44% |
| WM240524P00215000 | 2024-05-06 12:51PM EDT | 215.00 | 6.20 | 3.00 | 6.80 | 0.00 | - | 1 | 0 | 59.33% |
| WM240524P00220000 | 2024-05-17 9:30AM EDT | 220.00 | 7.88 | 8.50 | 11.80 | 0.00 | - | 3 | 0 | 83.59% |
| WM240524P00225000 | 2024-04-24 1:57PM EDT | 225.00 | 15.27 | 13.20 | 16.80 | 0.00 | - | 5 | 2 | 105.03% |
© 2024 Yahoo. All rights reserved.