Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250117C00075000 | 2023-11-28 2:00PM EDT | 75.00 | 96.10 | 102.00 | 107.00 | 0.00 | - | - | 1 | 0.00% |
| WM250117C00080000 | 2023-11-20 2:43PM EDT | 80.00 | 93.25 | 96.10 | 99.90 | 0.00 | - | 2 | 2 | 0.00% |
| WM250117C00090000 | 2023-04-25 1:19PM EDT | 90.00 | 77.90 | 74.00 | 77.30 | 0.00 | - | 10 | 0 | 0.00% |
| WM250117C00100000 | 2024-04-09 9:30AM EDT | 100.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 0.00% |
| WM250117C00110000 | 2023-12-27 3:48PM EDT | 110.00 | 70.85 | 76.00 | 81.00 | 0.00 | - | 3 | 2 | 0.00% |
| WM250117C00115000 | 2024-02-07 1:16PM EDT | 115.00 | 77.87 | 92.60 | 97.50 | 0.00 | - | 3 | 2 | 56.94% |
| WM250117C00120000 | 2024-04-29 12:44PM EDT | 120.00 | 95.20 | 84.50 | 88.90 | 0.00 | - | 3 | 3 | 46.70% |
| WM250117C00125000 | 2023-09-14 11:56AM EDT | 125.00 | 43.32 | 41.90 | 42.50 | 0.00 | - | 1 | 0 | 0.00% |
| WM250117C00130000 | 2024-03-04 11:08AM EDT | 130.00 | 78.10 | 81.70 | 86.50 | 0.00 | - | 3 | 9 | 62.68% |
| WM250117C00135000 | 2024-04-10 11:34AM EDT | 135.00 | 76.70 | 77.60 | 82.40 | 0.00 | - | 5 | 6 | 61.73% |
| WM250117C00140000 | 2024-04-03 9:54AM EDT | 140.00 | 75.00 | 67.00 | 71.00 | 0.00 | - | 1 | 20 | 44.89% |
| WM250117C00145000 | 2024-06-03 3:05PM EDT | 145.00 | 59.30 | 64.00 | 68.00 | 0.00 | - | 1 | 29 | 48.45% |
| WM250117C00150000 | 2024-06-12 3:08PM EDT | 150.00 | 55.80 | 60.00 | 63.20 | 0.00 | - | 1 | 37 | 45.74% |
| WM250117C00155000 | 2024-06-03 1:05PM EDT | 155.00 | 50.90 | 54.60 | 58.50 | 0.00 | - | 5 | 98 | 43.32% |
| WM250117C00160000 | 2024-05-28 9:30AM EDT | 160.00 | 52.95 | 50.00 | 53.80 | 0.00 | - | 1 | 79 | 40.89% |
| WM250117C00165000 | 2024-06-05 1:20PM EDT | 165.00 | 43.00 | 46.40 | 48.20 | 0.00 | - | 1 | 189 | 36.19% |
| WM250117C00170000 | 2024-06-10 9:30AM EDT | 170.00 | 36.70 | 42.00 | 43.40 | 0.00 | - | 1 | 261 | 33.60% |
| WM250117C00175000 | 2024-06-18 3:54PM EDT | 175.00 | 38.35 | 37.50 | 38.50 | 0.00 | - | 1 | 193 | 30.75% |
| WM250117C00180000 | 2024-06-18 3:54PM EDT | 180.00 | 33.90 | 33.40 | 34.00 | 0.00 | - | 1 | 132 | 28.75% |
| WM250117C00185000 | 2024-06-13 1:56PM EDT | 185.00 | 23.48 | 29.10 | 29.90 | 0.00 | - | 20 | 93 | 27.41% |
| WM250117C00190000 | 2024-06-17 10:31AM EDT | 190.00 | 23.30 | 25.00 | 25.80 | 0.00 | - | 1 | 90 | 25.83% |
| WM250117C00195000 | 2024-06-14 1:59PM EDT | 195.00 | 18.60 | 21.20 | 21.90 | 0.00 | - | 18 | 158 | 24.37% |
| WM250117C00200000 | 2024-06-18 12:35PM EDT | 200.00 | 18.20 | 17.80 | 18.20 | 0.00 | - | 4 | 353 | 22.94% |
| WM250117C00210000 | 2024-06-18 1:38PM EDT | 210.00 | 12.00 | 11.60 | 12.00 | 0.00 | - | 42 | 615 | 20.91% |
| WM250117C00220000 | 2024-06-20 10:31AM EDT | 220.00 | 7.40 | 6.10 | 7.20 | +0.23 | +3.21% | 2 | 640 | 19.26% |
| WM250117C00230000 | 2024-06-13 2:19PM EDT | 230.00 | 2.44 | 3.70 | 4.00 | 0.00 | - | 6 | 225 | 18.20% |
| WM250117C00240000 | 2024-06-17 3:27PM EDT | 240.00 | 1.82 | 1.85 | 2.05 | 0.00 | - | 1 | 297 | 17.47% |
| WM250117C00250000 | 2024-06-13 3:45PM EDT | 250.00 | 0.70 | 0.95 | 1.10 | 0.00 | - | 1 | 246 | 17.46% |
| WM250117C00260000 | 2024-06-17 2:44PM EDT | 260.00 | 0.60 | 0.50 | 0.75 | 0.00 | - | 17 | 713 | 18.48% |
| WM250117C00270000 | 2024-05-24 12:09PM EDT | 270.00 | 0.58 | 0.30 | 0.65 | 0.00 | - | 1 | 43 | 20.24% |
| WM250117C00280000 | 2024-06-18 11:53AM EDT | 280.00 | 0.33 | 0.05 | 0.65 | 0.00 | - | 16 | 38 | 22.39% |
| WM250117C00290000 | 2024-06-18 11:53AM EDT | 290.00 | 0.23 | 0.05 | 0.40 | 0.00 | - | 16 | 90 | 22.49% |
| WM250117C00300000 | 2024-06-17 1:03PM EDT | 300.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 8 | 8 | 27.05% |
| WM250117C00310000 | 2024-03-28 3:26PM EDT | 310.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 28.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250117P00075000 | 2024-06-14 3:37PM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 9 | 59.86% |
| WM250117P00080000 | 2023-11-20 3:07PM EDT | 80.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 8 | 18 | 62.31% |
| WM250117P00085000 | 2024-04-01 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 25.00% |
| WM250117P00090000 | 2023-11-09 1:35PM EDT | 90.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 2 | 119 | 50.49% |
| WM250117P00095000 | 2024-06-03 12:37PM EDT | 95.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 212 | 50.15% |
| WM250117P00100000 | 2024-01-11 1:45PM EDT | 100.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | 2 | 48 | 50.34% |
| WM250117P00105000 | 2024-04-04 11:13AM EDT | 105.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 40.04% |
| WM250117P00110000 | 2024-04-03 10:05AM EDT | 110.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 1 | 54 | 50.16% |
| WM250117P00115000 | 2024-05-20 10:38AM EDT | 115.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 28 | 43.36% |
| WM250117P00120000 | 2024-03-19 2:15PM EDT | 120.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 55 | 40.63% |
| WM250117P00125000 | 2024-05-31 9:30AM EDT | 125.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 1 | 175 | 35.33% |
| WM250117P00130000 | 2024-04-30 3:00PM EDT | 130.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 3 | 42 | 35.45% |
| WM250117P00135000 | 2024-05-29 3:30PM EDT | 135.00 | 0.30 | 0.05 | 2.45 | 0.00 | - | 10 | 136 | 43.14% |
| WM250117P00140000 | 2024-03-08 3:04PM EDT | 140.00 | 0.60 | 0.65 | 0.95 | 0.00 | - | 4 | 51 | 32.11% |
| WM250117P00145000 | 2024-06-03 12:52PM EDT | 145.00 | 0.72 | 0.10 | 0.85 | 0.00 | - | 10 | 60 | 29.03% |
| WM250117P00150000 | 2024-06-03 3:57PM EDT | 150.00 | 0.90 | 0.20 | 0.85 | 0.00 | - | 2 | 151 | 26.73% |
| WM250117P00155000 | 2024-06-03 2:28PM EDT | 155.00 | 1.15 | 0.35 | 1.10 | 0.00 | - | 3 | 188 | 25.94% |
| WM250117P00160000 | 2024-06-17 10:46AM EDT | 160.00 | 0.87 | 0.70 | 0.85 | 0.00 | - | 1 | 167 | 22.30% |
| WM250117P00165000 | 2024-06-17 9:33AM EDT | 165.00 | 1.22 | 0.90 | 1.05 | 0.00 | - | 1 | 117 | 21.17% |
| WM250117P00170000 | 2024-06-14 1:07PM EDT | 170.00 | 1.43 | 1.15 | 1.30 | 0.00 | - | 4 | 70 | 20.06% |
| WM250117P00175000 | 2024-06-13 2:41PM EDT | 175.00 | 2.20 | 1.45 | 1.65 | 0.00 | - | 3 | 124 | 19.07% |
| WM250117P00180000 | 2024-06-18 11:18AM EDT | 180.00 | 2.10 | 1.95 | 2.10 | 0.00 | - | 5 | 88 | 18.09% |
| WM250117P00185000 | 2024-06-17 11:21AM EDT | 185.00 | 2.95 | 2.55 | 2.75 | 0.00 | - | 2 | 196 | 17.30% |
| WM250117P00190000 | 2024-06-17 2:36PM EDT | 190.00 | 3.70 | 3.30 | 3.60 | 0.00 | - | 2 | 150 | 16.54% |
| WM250117P00195000 | 2024-06-17 11:51AM EDT | 195.00 | 5.13 | 4.40 | 4.70 | 0.00 | - | 2 | 242 | 15.82% |
| WM250117P00200000 | 2024-06-17 2:52PM EDT | 200.00 | 6.25 | 5.70 | 6.10 | 0.00 | - | 1 | 339 | 15.09% |
| WM250117P00210000 | 2024-06-17 2:16PM EDT | 210.00 | 10.30 | 9.50 | 10.30 | 0.00 | - | 1 | 481 | 14.11% |
| WM250117P00220000 | 2024-06-18 3:48PM EDT | 220.00 | 15.21 | 14.20 | 16.10 | 0.00 | - | 1 | 51 | 12.84% |
| WM250117P00230000 | 2024-05-31 10:50AM EDT | 230.00 | 23.40 | 21.30 | 24.40 | 0.00 | - | 1 | 150 | 13.40% |
| WM250117P00240000 | 2024-02-22 10:36AM EDT | 240.00 | 36.50 | 26.50 | 29.70 | 0.00 | - | 5 | 5 | 0.00% |
| WM250117P00250000 | 2024-02-22 2:05PM EDT | 250.00 | 43.00 | 36.10 | 40.50 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.