Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240719C00130000 | 2024-02-13 12:57PM EDT | 130.00 | 69.25 | 80.00 | 83.90 | 0.00 | - | - | 1 | 144.90% |
| WM240719C00150000 | 2024-02-16 4:15PM EDT | 150.00 | 54.80 | 60.50 | 65.00 | 0.00 | - | 10 | 10 | 116.92% |
| WM240719C00155000 | 2024-06-18 1:44PM EDT | 155.00 | 53.92 | 52.10 | 55.20 | 0.00 | - | 1 | 15 | 68.80% |
| WM240719C00160000 | 2024-05-21 9:55AM EDT | 160.00 | 49.50 | 46.60 | 50.20 | 0.00 | - | 1 | 3 | 59.08% |
| WM240719C00165000 | 2024-06-18 10:22AM EDT | 165.00 | 41.85 | 41.70 | 45.30 | 0.00 | - | 4 | 45 | 54.79% |
| WM240719C00170000 | 2024-06-13 1:12PM EDT | 170.00 | 31.51 | 36.40 | 40.30 | 0.00 | - | 1 | 70 | 66.60% |
| WM240719C00175000 | 2024-06-06 10:20AM EDT | 175.00 | 29.03 | 32.30 | 35.50 | 0.00 | - | 1 | 27 | 61.22% |
| WM240719C00180000 | 2024-06-17 10:44AM EDT | 180.00 | 25.83 | 27.30 | 30.40 | 0.00 | - | 3 | 141 | 53.59% |
| WM240719C00185000 | 2024-06-06 12:33PM EDT | 185.00 | 19.80 | 22.50 | 25.40 | 0.00 | - | 14 | 117 | 46.68% |
| WM240719C00190000 | 2024-06-20 10:14AM EDT | 190.00 | 19.10 | 17.70 | 19.30 | +3.90 | +25.66% | 3 | 90 | 32.73% |
| WM240719C00195000 | 2024-06-20 10:24AM EDT | 195.00 | 14.57 | 13.20 | 14.20 | +1.37 | +10.38% | 2 | 74 | 25.66% |
| WM240719C00200000 | 2024-06-20 10:24AM EDT | 200.00 | 9.20 | 9.00 | 9.40 | -0.30 | -3.16% | 3 | 354 | 20.04% |
| WM240719C00210000 | 2024-06-20 10:54AM EDT | 210.00 | 2.60 | 2.40 | 2.70 | -0.05 | -1.89% | 44 | 1,451 | 15.88% |
| WM240719C00220000 | 2024-06-20 9:56AM EDT | 220.00 | 0.35 | 0.25 | 0.40 | +0.05 | +16.67% | 52 | 1,488 | 15.26% |
| WM240719C00230000 | 2024-06-20 10:10AM EDT | 230.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 266 | 19.29% |
| WM240719C00240000 | 2024-06-03 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 35.11% |
| WM240719C00250000 | 2024-06-17 1:02PM EDT | 250.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 6 | 52 | 34.23% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240719P00105000 | 2024-02-06 10:30AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| WM240719P00120000 | 2024-03-28 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 79.88% |
| WM240719P00125000 | 2023-12-13 1:06PM EDT | 125.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 2 | 0 | 90.58% |
| WM240719P00135000 | 2024-04-19 11:01AM EDT | 135.00 | 0.22 | 0.00 | 2.20 | 0.00 | - | 8 | 12 | 94.92% |
| WM240719P00140000 | 2024-02-08 10:43AM EDT | 140.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 67.33% |
| WM240719P00145000 | 2024-02-07 12:26PM EDT | 145.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 10 | 24 | 62.06% |
| WM240719P00150000 | 2024-06-14 3:12PM EDT | 150.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 26 | 60.89% |
| WM240719P00155000 | 2024-04-17 11:44AM EDT | 155.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 1 | 90 | 51.90% |
| WM240719P00160000 | 2024-06-14 12:28PM EDT | 160.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 170 | 45.36% |
| WM240719P00165000 | 2024-02-21 4:02PM EDT | 165.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 4 | 122 | 47.95% |
| WM240719P00170000 | 2024-04-09 9:34AM EDT | 170.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 5 | 158 | 46.70% |
| WM240719P00175000 | 2024-06-05 9:45AM EDT | 175.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 30 | 137 | 41.26% |
| WM240719P00180000 | 2024-06-10 10:19AM EDT | 180.00 | 0.17 | 0.05 | 0.60 | 0.00 | - | 1 | 137 | 33.99% |
| WM240719P00185000 | 2024-06-18 3:08PM EDT | 185.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 8 | 248 | 26.20% |
| WM240719P00190000 | 2024-06-20 10:33AM EDT | 190.00 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 2 | 159 | 19.97% |
| WM240719P00195000 | 2024-06-20 10:33AM EDT | 195.00 | 0.40 | 0.40 | 0.50 | -0.03 | -6.98% | 6 | 536 | 17.36% |
| WM240719P00200000 | 2024-06-20 10:51AM EDT | 200.00 | 0.90 | 0.80 | 1.00 | +0.02 | +2.27% | 3 | 646 | 15.37% |
| WM240719P00210000 | 2024-06-18 2:13PM EDT | 210.00 | 4.20 | 4.10 | 4.40 | 0.00 | - | 5 | 500 | 12.70% |
| WM240719P00220000 | 2024-06-13 2:51PM EDT | 220.00 | 19.10 | 11.10 | 13.60 | 0.00 | - | 29 | 9 | 21.19% |
| WM240719P00230000 | 2024-06-17 3:46PM EDT | 230.00 | 24.12 | 21.20 | 23.70 | 0.00 | - | 1 | 2 | 31.59% |
| WM240719P00240000 | 2024-06-17 3:46PM EDT | 240.00 | 34.15 | 30.70 | 34.20 | 0.00 | - | 1 | 0 | 44.21% |
| WM240719P00270000 | 2024-06-12 2:00PM EDT | 270.00 | 69.30 | 60.70 | 64.40 | 0.00 | - | - | 0 | 68.79% |
© 2024 Yahoo. All rights reserved.