Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250620C00150000 | 2024-06-06 12:36PM EDT | 150.00 | 59.05 | 61.50 | 66.50 | 0.00 | - | - | 1 | 41.48% |
| WM250620C00155000 | 2024-06-06 12:40PM EDT | 155.00 | 54.44 | 58.10 | 62.00 | 0.00 | - | - | 3 | 39.66% |
| WM250620C00170000 | 2024-06-18 10:22AM EDT | 170.00 | 44.85 | 45.60 | 47.20 | 0.00 | - | 4 | 5 | 31.94% |
| WM250620C00175000 | 2024-06-11 11:40AM EDT | 175.00 | 37.85 | 40.70 | 44.50 | 0.00 | - | 1 | 2 | 32.87% |
| WM250620C00180000 | 2024-06-14 12:15PM EDT | 180.00 | 34.80 | 36.70 | 40.40 | 0.00 | - | 1 | 10 | 31.44% |
| WM250620C00190000 | 2024-06-05 10:52AM EDT | 190.00 | 26.90 | 28.70 | 30.90 | 0.00 | - | 1 | 2 | 26.53% |
| WM250620C00195000 | 2024-06-18 12:56PM EDT | 195.00 | 25.80 | 24.50 | 27.70 | 0.00 | - | 1 | 1 | 26.01% |
| WM250620C00200000 | 2024-06-14 12:33PM EDT | 200.00 | 20.00 | 23.10 | 24.20 | 0.00 | - | 10 | 23 | 24.91% |
| WM250620C00210000 | 2024-06-07 3:24PM EDT | 210.00 | 14.00 | 16.50 | 19.90 | 0.00 | - | 2 | 11 | 25.39% |
| WM250620C00220000 | 2024-06-07 3:44PM EDT | 220.00 | 9.90 | 11.80 | 14.50 | 0.00 | - | 1 | 46 | 23.63% |
| WM250620C00230000 | 2024-06-13 9:30AM EDT | 230.00 | 6.35 | 8.10 | 9.50 | 0.00 | - | 1 | 28 | 21.37% |
| WM250620C00240000 | 2024-06-20 10:34AM EDT | 240.00 | 5.80 | 5.10 | 5.80 | +0.80 | +16.00% | 1 | 3 | 19.57% |
| WM250620C00250000 | 2024-06-03 12:34PM EDT | 250.00 | 3.10 | 3.30 | 4.00 | 0.00 | - | 1 | 9 | 19.45% |
| WM250620C00260000 | 2024-06-07 1:49PM EDT | 260.00 | 1.75 | 1.85 | 3.40 | 0.00 | - | 1 | 5 | 20.75% |
| WM250620C00270000 | 2024-06-18 3:50PM EDT | 270.00 | 1.44 | 0.00 | 3.90 | 0.00 | - | 2 | 4 | 23.96% |
| WM250620C00280000 | 2024-06-11 10:15AM EDT | 280.00 | 0.85 | 0.65 | 3.50 | 0.00 | - | 2 | 11 | 25.23% |
| WM250620C00290000 | 2024-05-17 10:06AM EDT | 290.00 | 1.05 | 0.00 | 2.65 | 0.00 | - | 15 | 20 | 25.20% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250620P00140000 | 2024-06-06 2:29PM EDT | 140.00 | 1.04 | 0.00 | 1.45 | 0.00 | - | 1 | 9 | 26.86% |
| WM250620P00145000 | 2024-06-18 3:50PM EDT | 145.00 | 1.05 | 0.00 | 3.10 | 0.00 | - | 2 | 3 | 30.47% |
| WM250620P00150000 | 2024-06-06 2:50PM EDT | 150.00 | 1.70 | 0.00 | 3.20 | 0.00 | - | 15 | 19 | 28.54% |
| WM250620P00160000 | 2024-05-20 12:28PM EDT | 160.00 | 2.05 | 1.65 | 2.05 | 0.00 | - | - | 1 | 21.19% |
| WM250620P00170000 | 2024-06-12 12:47PM EDT | 170.00 | 3.33 | 2.30 | 2.95 | 0.00 | - | 3 | 5 | 19.56% |
| WM250620P00175000 | 2024-05-31 10:51AM EDT | 175.00 | 3.90 | 2.65 | 3.80 | 0.00 | - | 1 | 2 | 19.28% |
| WM250620P00180000 | 2024-06-12 11:37AM EDT | 180.00 | 5.10 | 3.50 | 4.60 | 0.00 | - | 1 | 16 | 18.60% |
| WM250620P00185000 | 2024-06-11 12:31PM EDT | 185.00 | 5.90 | 4.40 | 5.50 | 0.00 | - | 17 | 25 | 17.86% |
| WM250620P00190000 | 2024-06-14 3:24PM EDT | 190.00 | 6.70 | 5.10 | 7.20 | 0.00 | - | 5 | 15 | 18.02% |
| WM250620P00195000 | 2024-06-20 9:30AM EDT | 195.00 | 7.16 | 6.60 | 7.60 | -1.08 | -13.11% | 2 | 21 | 16.07% |
| WM250620P00200000 | 2024-06-03 11:28AM EDT | 200.00 | 11.83 | 7.40 | 9.10 | 0.00 | - | 2 | 3 | 15.38% |
| WM250620P00210000 | 2024-05-29 2:46PM EDT | 210.00 | 14.20 | 11.70 | 14.40 | 0.00 | - | 8 | 10 | 15.75% |
© 2024 Yahoo. All rights reserved.