Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240621C00080000 | 2023-11-22 4:48PM EDT | 80.00 | 92.50 | 95.80 | 100.50 | 0.00 | - | 1 | 1 | 0.00% |
| WM240621C00085000 | 2023-11-01 3:16PM EDT | 85.00 | 80.90 | 88.30 | 92.50 | 0.00 | - | - | 1 | 0.00% |
| WM240621C00090000 | 2023-09-27 11:23AM EDT | 90.00 | 68.32 | 71.90 | 74.30 | 0.00 | - | 1 | 1 | 0.00% |
| WM240621C00100000 | 2023-09-27 11:23AM EDT | 100.00 | 58.97 | 62.40 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| WM240621C00105000 | 2023-06-12 1:11PM EDT | 105.00 | 61.53 | 66.20 | 69.30 | 0.00 | - | - | 1 | 0.00% |
| WM240621C00120000 | 2023-09-13 10:48AM EDT | 120.00 | 43.67 | 42.60 | 43.30 | 0.00 | - | 4 | 4 | 0.00% |
| WM240621C00125000 | 2023-06-12 11:53AM EDT | 125.00 | 43.72 | 48.60 | 50.50 | 0.00 | - | - | 2 | 0.00% |
| WM240621C00130000 | 2024-06-06 11:26AM EDT | 130.00 | 72.46 | 72.70 | 75.90 | 0.00 | - | 1 | 0 | 199.41% |
| WM240621C00135000 | 2023-11-03 12:10PM EDT | 135.00 | 37.00 | 40.10 | 44.50 | 0.00 | - | 1 | 4 | 0.00% |
| WM240621C00140000 | 2024-06-06 2:42PM EDT | 140.00 | 62.20 | 61.80 | 65.90 | 0.00 | - | 25 | 0 | 140.82% |
| WM240621C00145000 | 2023-11-29 4:08PM EDT | 145.00 | 28.70 | 35.00 | 39.00 | 0.00 | - | 5 | 5 | 0.00% |
| WM240621C00150000 | 2024-06-06 2:42PM EDT | 150.00 | 51.60 | 51.90 | 56.00 | 0.00 | - | 35 | 0 | 125.49% |
| WM240621C00155000 | 2024-06-06 2:42PM EDT | 155.00 | 46.90 | 46.90 | 51.00 | 0.00 | - | 50 | 0 | 113.87% |
| WM240621C00160000 | 2024-06-06 2:42PM EDT | 160.00 | 42.10 | 41.90 | 45.90 | 0.00 | - | 50 | 3 | 99.41% |
| WM240621C00165000 | 2024-06-06 2:42PM EDT | 165.00 | 36.80 | 36.90 | 41.00 | 0.00 | - | 404 | 13 | 91.41% |
| WM240621C00170000 | 2024-06-07 3:55PM EDT | 170.00 | 30.72 | 31.90 | 35.90 | 0.00 | - | 21 | 21 | 77.93% |
| WM240621C00175000 | 2024-06-06 2:42PM EDT | 175.00 | 26.70 | 27.10 | 30.90 | 0.00 | - | 355 | 0 | 71.73% |
| WM240621C00180000 | 2024-06-06 3:17PM EDT | 180.00 | 22.50 | 22.00 | 25.90 | 0.00 | - | 20 | 0 | 58.89% |
| WM240621C00185000 | 2024-06-06 3:24PM EDT | 185.00 | 16.80 | 17.30 | 19.40 | 0.00 | - | 8 | 2 | 60.03% |
| WM240621C00190000 | 2024-06-06 11:47AM EDT | 190.00 | 12.74 | 12.00 | 15.70 | 0.00 | - | 3 | 15 | 67.75% |
| WM240621C00192500 | 2024-06-10 10:02AM EDT | 192.50 | 9.80 | 10.20 | 13.50 | 0.00 | - | 5 | 5 | 63.77% |
| WM240621C00195000 | 2024-06-13 10:28AM EDT | 195.00 | 5.00 | 7.10 | 10.60 | 0.00 | - | 10 | 95 | 50.76% |
| WM240621C00197500 | 2024-06-14 1:13PM EDT | 197.50 | 5.85 | 6.20 | 7.70 | +2.35 | +67.14% | 25 | 25 | 37.84% |
| WM240621C00200000 | 2024-06-14 3:21PM EDT | 200.00 | 4.30 | 2.80 | 4.40 | +2.00 | +86.96% | 29 | 515 | 20.31% |
| WM240621C00202500 | 2024-06-14 3:35PM EDT | 202.50 | 2.25 | 2.20 | 2.35 | +1.23 | +120.59% | 116 | 204 | 16.55% |
| WM240621C00205000 | 2024-06-14 3:50PM EDT | 205.00 | 0.95 | 0.90 | 1.05 | +0.60 | +171.43% | 115 | 552 | 15.70% |
| WM240621C00207500 | 2024-06-14 3:39PM EDT | 207.50 | 0.35 | 0.25 | 0.40 | +0.18 | +105.88% | 39 | 235 | 15.82% |
| WM240621C00210000 | 2024-06-14 3:41PM EDT | 210.00 | 0.10 | 0.10 | 0.15 | +0.04 | +66.67% | 131 | 2,463 | 16.70% |
| WM240621C00212500 | 2024-06-14 3:54PM EDT | 212.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 98 | 2,396 | 19.73% |
| WM240621C00215000 | 2024-06-14 10:24AM EDT | 215.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 8 | 266 | 23.98% |
| WM240621C00217500 | 2024-06-06 2:49PM EDT | 217.50 | 0.16 | 0.00 | 0.95 | 0.00 | - | 1 | 43 | 48.12% |
| WM240621C00220000 | 2024-06-14 1:47PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 14 | 3,232 | 28.71% |
| WM240621C00222500 | 2024-06-10 3:14PM EDT | 222.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 7 | 46.92% |
| WM240621C00225000 | 2024-06-13 2:54PM EDT | 225.00 | 0.12 | 0.00 | 0.85 | 0.00 | - | 27 | 29 | 52.10% |
| WM240621C00230000 | 2024-06-13 11:31AM EDT | 230.00 | 0.06 | 0.00 | 2.10 | 0.00 | - | 1 | 775 | 75.64% |
| WM240621C00232500 | 2024-06-07 2:11PM EDT | 232.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 3 | 3 | 80.37% |
| WM240621C00235000 | 2024-06-07 2:11PM EDT | 235.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 84.96% |
| WM240621C00240000 | 2024-06-07 2:11PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 869 | 50.39% |
| WM240621C00250000 | 2024-06-03 1:05PM EDT | 250.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 8 | 110.45% |
| WM240621C00260000 | 2024-02-29 11:02AM EDT | 260.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | - | 1 | 103.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240621P00075000 | 2023-05-22 10:37AM EDT | 75.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | - | 7 | 367.58% |
| WM240621P00090000 | 2023-08-31 2:57PM EDT | 90.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 3 | 4 | 301.95% |
| WM240621P00100000 | 2024-03-01 12:34PM EDT | 100.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 19 | 220.31% |
| WM240621P00105000 | 2024-01-18 10:30AM EDT | 105.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 129 | 206.25% |
| WM240621P00110000 | 2024-02-13 10:30AM EDT | 110.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 224.81% |
| WM240621P00115000 | 2024-03-04 3:10PM EDT | 115.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 20 | 36 | 210.16% |
| WM240621P00120000 | 2024-02-20 10:52AM EDT | 120.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 18 | 196.09% |
| WM240621P00125000 | 2024-04-11 1:25PM EDT | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 42 | 155.47% |
| WM240621P00130000 | 2024-04-12 10:00AM EDT | 130.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 144.14% |
| WM240621P00135000 | 2024-04-25 2:30PM EDT | 135.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 4 | 25 | 190.92% |
| WM240621P00140000 | 2024-05-08 1:03PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 108.59% |
| WM240621P00145000 | 2024-04-29 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| WM240621P00150000 | 2024-04-25 9:30AM EDT | 150.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 2 | 60 | 160.16% |
| WM240621P00155000 | 2024-05-16 2:52PM EDT | 155.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 277 | 146.19% |
| WM240621P00160000 | 2024-04-03 3:46PM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 194 | 106.15% |
| WM240621P00165000 | 2024-06-11 9:55AM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 221 | 119.09% |
| WM240621P00170000 | 2024-06-03 10:27AM EDT | 170.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 146 | 60.74% |
| WM240621P00175000 | 2024-05-22 1:19PM EDT | 175.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 160 | 59.38% |
| WM240621P00180000 | 2024-06-13 12:35PM EDT | 180.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 85 | 43.36% |
| WM240621P00185000 | 2024-06-11 12:31PM EDT | 185.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 241 | 38.87% |
| WM240621P00187500 | 2024-06-14 1:27PM EDT | 187.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 15 | 5 | 34.28% |
| WM240621P00190000 | 2024-06-14 1:59PM EDT | 190.00 | 0.06 | 0.00 | 0.10 | -0.03 | -33.33% | 1 | 399 | 29.59% |
| WM240621P00192500 | 2024-06-12 2:52PM EDT | 192.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 28 | 39 | 30.18% |
| WM240621P00195000 | 2024-06-14 1:52PM EDT | 195.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 7 | 407 | 21.97% |
| WM240621P00197500 | 2024-06-14 2:39PM EDT | 197.50 | 0.12 | 0.10 | 0.20 | -0.37 | -75.51% | 16 | 158 | 18.02% |
| WM240621P00200000 | 2024-06-14 3:53PM EDT | 200.00 | 0.32 | 0.25 | 0.40 | -0.63 | -66.32% | 661 | 2,228 | 15.53% |
| WM240621P00202500 | 2024-06-14 3:58PM EDT | 202.50 | 0.85 | 0.85 | 1.00 | -1.65 | -66.00% | 129 | 276 | 14.45% |
| WM240621P00205000 | 2024-06-14 1:22PM EDT | 205.00 | 2.60 | 2.00 | 2.25 | -3.27 | -55.71% | 12 | 78 | 14.09% |
| WM240621P00207500 | 2024-06-14 3:06PM EDT | 207.50 | 4.19 | 3.80 | 6.20 | -1.85 | -30.63% | 9 | 56 | 37.82% |
| WM240621P00210000 | 2024-06-14 3:12PM EDT | 210.00 | 6.51 | 6.00 | 6.80 | -3.17 | -32.75% | 5 | 313 | 22.56% |
| WM240621P00212500 | 2024-06-13 2:32PM EDT | 212.50 | 12.60 | 7.40 | 10.20 | 0.00 | - | 19 | 7 | 41.65% |
| WM240621P00220000 | 2024-06-13 2:51PM EDT | 220.00 | 20.20 | 14.60 | 18.30 | 0.00 | - | 31 | 11 | 68.56% |
| WM240621P00225000 | 2024-05-24 3:20PM EDT | 225.00 | 16.37 | 19.30 | 23.10 | 0.00 | - | 2 | 0 | 77.25% |
| WM240621P00280000 | 2024-05-22 3:13PM EDT | 280.00 | 70.00 | 74.20 | 78.20 | 0.00 | - | - | 0 | 174.22% |
| WM240621P00290000 | 2024-05-22 3:13PM EDT | 290.00 | 79.95 | 84.20 | 88.20 | 0.00 | - | - | 0 | 187.99% |
© 2024 Yahoo. All rights reserved.