Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM241018C00155000 | 2024-04-16 9:46AM EDT | 155.00 | 55.39 | 54.50 | 58.40 | 0.00 | - | 3 | 2 | 57.01% |
| WM241018C00165000 | 2024-06-03 11:20AM EDT | 165.00 | 40.00 | 44.10 | 47.40 | 0.00 | - | 1 | 8 | 45.20% |
| WM241018C00170000 | 2024-06-11 2:16PM EDT | 170.00 | 35.40 | 39.70 | 42.80 | 0.00 | - | 22 | 30 | 42.57% |
| WM241018C00175000 | 2024-05-15 3:34PM EDT | 175.00 | 35.60 | 31.10 | 32.70 | 0.00 | - | 1 | 7 | 16.87% |
| WM241018C00180000 | 2024-06-17 9:35AM EDT | 180.00 | 27.60 | 30.90 | 31.90 | 0.00 | - | 1 | 17 | 31.98% |
| WM241018C00185000 | 2024-06-18 1:14PM EDT | 185.00 | 27.00 | 26.20 | 26.90 | 0.00 | - | 3 | 19 | 28.18% |
| WM241018C00190000 | 2024-06-17 12:09PM EDT | 190.00 | 20.30 | 21.80 | 22.50 | 0.00 | - | 1 | 15 | 25.93% |
| WM241018C00195000 | 2024-06-18 1:14PM EDT | 195.00 | 18.50 | 16.20 | 18.40 | 0.00 | - | 2 | 51 | 24.08% |
| WM241018C00200000 | 2024-06-18 12:57PM EDT | 200.00 | 14.50 | 12.60 | 14.70 | 0.00 | - | 6 | 112 | 22.65% |
| WM241018C00210000 | 2024-06-20 10:38AM EDT | 210.00 | 8.30 | 7.90 | 8.30 | +0.30 | +3.75% | 7 | 388 | 19.92% |
| WM241018C00220000 | 2024-06-20 10:20AM EDT | 220.00 | 4.20 | 3.80 | 4.20 | +0.20 | +5.00% | 5 | 364 | 18.66% |
| WM241018C00230000 | 2024-06-20 9:37AM EDT | 230.00 | 1.68 | 1.55 | 1.80 | +0.08 | +5.00% | 1 | 203 | 17.69% |
| WM241018C00240000 | 2024-06-20 10:28AM EDT | 240.00 | 0.70 | 0.65 | 0.80 | +0.20 | +40.00% | 4 | 245 | 17.84% |
| WM241018C00250000 | 2024-05-28 11:02AM EDT | 250.00 | 0.44 | 0.30 | 0.55 | 0.00 | - | 1 | 12 | 19.80% |
| WM241018C00260000 | 2024-05-17 1:39PM EDT | 260.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 49 | 24.46% |
| WM241018C00270000 | 2024-06-17 12:59PM EDT | 270.00 | 0.24 | 0.05 | 0.55 | 0.00 | - | 1 | 10 | 25.95% |
| WM241018C00280000 | 2024-03-27 3:50PM EDT | 280.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 30.47% |
| WM241018C00290000 | 2024-04-26 2:31PM EDT | 290.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 41.86% |
| WM241018C00300000 | 2024-02-29 3:23PM EDT | 300.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | - | 2 | 45.57% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM241018P00105000 | 2024-06-10 3:25PM EDT | 105.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 58.06% |
| WM241018P00150000 | 2024-06-06 2:50PM EDT | 150.00 | 0.51 | 0.05 | 2.35 | 0.00 | - | 15 | 16 | 45.29% |
| WM241018P00155000 | 2024-06-10 1:17PM EDT | 155.00 | 0.35 | 0.05 | 2.35 | 0.00 | - | - | 5 | 41.75% |
| WM241018P00160000 | 2024-04-23 3:49PM EDT | 160.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| WM241018P00165000 | 2024-06-06 3:00PM EDT | 165.00 | 0.65 | 0.10 | 0.50 | 0.00 | - | 2 | 123 | 23.80% |
| WM241018P00170000 | 2024-06-10 1:30PM EDT | 170.00 | 0.74 | 0.40 | 0.65 | 0.00 | - | 1 | 39 | 22.45% |
| WM241018P00175000 | 2024-06-14 11:36AM EDT | 175.00 | 0.95 | 0.60 | 0.75 | 0.00 | - | 3 | 42 | 20.47% |
| WM241018P00180000 | 2024-06-13 2:39PM EDT | 180.00 | 1.45 | 0.85 | 1.05 | 0.00 | - | 2 | 68 | 19.41% |
| WM241018P00185000 | 2024-06-18 10:16AM EDT | 185.00 | 1.52 | 1.20 | 1.40 | 0.00 | - | 9 | 155 | 18.07% |
| WM241018P00190000 | 2024-06-18 12:50PM EDT | 190.00 | 1.80 | 1.70 | 1.95 | 0.00 | - | 10 | 118 | 16.94% |
| WM241018P00195000 | 2024-06-18 11:56AM EDT | 195.00 | 2.75 | 2.50 | 2.85 | -0.11 | -3.85% | 5 | 62 | 16.18% |
| WM241018P00200000 | 2024-06-18 2:09PM EDT | 200.00 | 3.90 | 3.70 | 4.00 | 0.00 | - | 7 | 203 | 15.17% |
| WM241018P00210000 | 2024-06-18 12:11PM EDT | 210.00 | 7.90 | 7.40 | 7.80 | 0.00 | - | 4 | 418 | 13.39% |
| WM241018P00220000 | 2024-06-11 1:36PM EDT | 220.00 | 18.65 | 13.10 | 14.00 | 0.00 | - | 2 | 61 | 11.37% |
| WM241018P00230000 | 2024-04-12 9:48AM EDT | 230.00 | 25.00 | 18.60 | 21.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.