Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM260116C00085000 | 2024-01-12 10:39AM EDT | 85.00 | 97.00 | 103.70 | 108.00 | 0.00 | - | - | 3 | 0.00% |
| WM260116C00100000 | 2024-04-24 11:15AM EDT | 100.00 | 113.45 | 110.50 | 115.50 | 0.00 | - | - | 2 | 50.96% |
| WM260116C00110000 | 2024-06-03 12:59PM EDT | 110.00 | 96.50 | 101.00 | 105.50 | 0.00 | - | 1 | 5 | 51.43% |
| WM260116C00125000 | 2024-04-10 3:23PM EDT | 125.00 | 90.60 | 91.00 | 96.00 | 0.00 | - | 1 | 1 | 53.48% |
| WM260116C00130000 | 2024-01-02 10:46AM EDT | 130.00 | 59.40 | 63.00 | 68.00 | 0.00 | - | 1 | 4 | 0.00% |
| WM260116C00135000 | 2024-04-29 12:44PM EDT | 135.00 | 85.80 | 75.00 | 80.00 | 0.00 | - | - | 3 | 37.55% |
| WM260116C00140000 | 2024-04-10 11:34AM EDT | 140.00 | 77.20 | 78.00 | 83.00 | 0.00 | - | 1 | 3 | 48.18% |
| WM260116C00145000 | 2023-12-28 11:29AM EDT | 145.00 | 45.30 | 50.70 | 52.60 | 0.00 | - | 1 | 18 | 0.00% |
| WM260116C00150000 | 2024-04-12 3:39PM EDT | 150.00 | 66.50 | 69.50 | 74.50 | 0.00 | - | 1 | 6 | 44.93% |
| WM260116C00155000 | 2024-04-26 3:34PM EDT | 155.00 | 67.00 | 62.50 | 67.00 | 0.00 | - | 1 | 3 | 38.90% |
| WM260116C00160000 | 2024-05-28 9:30AM EDT | 160.00 | 60.35 | 57.60 | 62.00 | 0.00 | - | 1 | 64 | 36.44% |
| WM260116C00165000 | 2024-04-04 10:20AM EDT | 165.00 | 58.51 | 54.90 | 57.00 | 0.00 | - | 1 | 8 | 34.04% |
| WM260116C00170000 | 2024-05-28 9:30AM EDT | 170.00 | 52.25 | 49.60 | 54.00 | 0.00 | - | 1 | 37 | 34.11% |
| WM260116C00175000 | 2024-04-18 11:45AM EDT | 175.00 | 47.50 | 48.10 | 52.30 | 0.00 | - | 1 | 16 | 35.53% |
| WM260116C00180000 | 2024-06-07 2:23PM EDT | 180.00 | 38.80 | 42.40 | 45.50 | 0.00 | - | 2 | 30 | 31.00% |
| WM260116C00185000 | 2024-06-03 11:38AM EDT | 185.00 | 35.19 | 38.20 | 42.10 | 0.00 | - | 2 | 10 | 30.31% |
| WM260116C00190000 | 2024-06-14 3:20PM EDT | 190.00 | 33.04 | 35.50 | 38.00 | 0.00 | - | 3 | 85 | 28.78% |
| WM260116C00195000 | 2024-06-12 2:00PM EDT | 195.00 | 27.70 | 31.90 | 35.00 | 0.00 | - | 1 | 77 | 28.32% |
| WM260116C00200000 | 2024-06-18 10:42AM EDT | 200.00 | 28.74 | 28.50 | 30.80 | 0.00 | - | 2 | 162 | 26.54% |
| WM260116C00210000 | 2024-06-18 10:42AM EDT | 210.00 | 22.94 | 22.00 | 25.00 | 0.00 | - | 2 | 199 | 25.25% |
| WM260116C00220000 | 2024-06-04 11:24AM EDT | 220.00 | 15.77 | 17.80 | 20.80 | 0.00 | - | 2 | 67 | 24.99% |
| WM260116C00230000 | 2024-06-12 11:38AM EDT | 230.00 | 11.20 | 13.60 | 15.70 | 0.00 | - | 2 | 130 | 23.31% |
| WM260116C00240000 | 2024-06-17 2:42PM EDT | 240.00 | 10.40 | 10.10 | 13.00 | 0.00 | - | 1 | 108 | 23.45% |
| WM260116C00250000 | 2024-06-13 10:42AM EDT | 250.00 | 5.80 | 7.10 | 10.40 | 0.00 | - | 20 | 158 | 23.21% |
| WM260116C00260000 | 2024-06-03 2:52PM EDT | 260.00 | 4.79 | 4.80 | 6.80 | 0.00 | - | 2 | 4 | 21.24% |
| WM260116C00270000 | 2024-05-28 9:58AM EDT | 270.00 | 4.50 | 2.90 | 5.00 | 0.00 | - | 2 | 13 | 20.76% |
| WM260116C00280000 | 2024-05-22 1:05PM EDT | 280.00 | 4.12 | 1.50 | 4.60 | 0.00 | - | 5 | 23 | 21.91% |
| WM260116C00290000 | 2024-04-29 3:59PM EDT | 290.00 | 3.74 | 1.75 | 2.30 | 0.00 | - | 1 | 14 | 19.41% |
| WM260116C00300000 | 2024-06-17 10:04AM EDT | 300.00 | 1.37 | 0.10 | 2.35 | 0.00 | - | 1 | 12 | 20.90% |
| WM260116C00310000 | 2024-06-06 3:23PM EDT | 310.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 27.13% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM260116P00080000 | 2023-11-15 3:19PM EDT | 80.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 8 | 12 | 46.03% |
| WM260116P00085000 | 2023-11-17 1:01PM EDT | 85.00 | 0.75 | 0.00 | 1.65 | 0.00 | - | 2 | 1 | 44.25% |
| WM260116P00095000 | 2024-06-07 10:39AM EDT | 95.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | 12 | 16 | 44.22% |
| WM260116P00100000 | 2024-03-25 3:25PM EDT | 100.00 | 0.54 | 0.20 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| WM260116P00110000 | 2024-04-23 9:30AM EDT | 110.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| WM260116P00115000 | 2023-11-24 11:46AM EDT | 115.00 | 2.60 | 1.55 | 2.40 | 0.00 | - | 1 | 6 | 33.70% |
| WM260116P00120000 | 2024-01-03 3:05PM EDT | 120.00 | 2.40 | 1.45 | 1.70 | 0.00 | - | 6 | 4 | 29.16% |
| WM260116P00125000 | 2024-03-28 11:28AM EDT | 125.00 | 1.23 | 0.65 | 1.75 | 0.00 | - | 1 | 1 | 27.52% |
| WM260116P00130000 | 2024-05-20 10:43AM EDT | 130.00 | 1.30 | 1.10 | 1.80 | 0.00 | - | 2 | 25 | 25.92% |
| WM260116P00135000 | 2024-02-27 2:44PM EDT | 135.00 | 1.60 | 1.55 | 2.05 | 0.00 | - | 1 | 17 | 24.99% |
| WM260116P00140000 | 2024-05-10 3:41PM EDT | 140.00 | 1.75 | 0.00 | 3.00 | 0.00 | - | 1 | 21 | 25.81% |
| WM260116P00145000 | 2024-04-16 11:53AM EDT | 145.00 | 3.01 | 1.05 | 2.55 | 0.00 | - | 5 | 13 | 22.93% |
| WM260116P00150000 | 2024-05-22 11:16AM EDT | 150.00 | 2.65 | 1.90 | 4.80 | 0.00 | - | 3 | 50 | 25.93% |
| WM260116P00155000 | 2024-05-03 3:49PM EDT | 155.00 | 3.13 | 2.55 | 4.70 | 0.00 | - | 1 | 41 | 23.87% |
| WM260116P00160000 | 2024-06-10 11:18AM EDT | 160.00 | 3.90 | 2.70 | 5.50 | 0.00 | - | 1 | 45 | 23.37% |
| WM260116P00165000 | 2024-05-17 1:58PM EDT | 165.00 | 4.00 | 2.05 | 4.80 | 0.00 | - | 1 | 14 | 20.39% |
| WM260116P00170000 | 2024-06-11 9:41AM EDT | 170.00 | 5.66 | 2.55 | 6.10 | 0.00 | - | 2 | 23 | 20.53% |
| WM260116P00175000 | 2024-06-10 9:30AM EDT | 175.00 | 6.20 | 3.40 | 6.80 | 0.00 | - | 8 | 75 | 19.61% |
| WM260116P00180000 | 2024-06-18 11:45AM EDT | 180.00 | 7.00 | 5.40 | 6.70 | 0.00 | - | 6 | 34 | 17.57% |
| WM260116P00185000 | 2024-06-18 11:45AM EDT | 185.00 | 8.00 | 6.40 | 8.00 | 0.00 | - | 6 | 29 | 17.22% |
| WM260116P00190000 | 2024-06-07 2:00PM EDT | 190.00 | 9.90 | 6.10 | 10.00 | 0.00 | - | 1 | 35 | 17.44% |
| WM260116P00195000 | 2024-05-23 12:12PM EDT | 195.00 | 10.00 | 9.10 | 11.60 | 0.00 | - | 1 | 18 | 16.97% |
| WM260116P00200000 | 2024-06-06 9:32AM EDT | 200.00 | 13.30 | 10.10 | 13.90 | 0.00 | - | 10 | 56 | 17.02% |
| WM260116P00210000 | 2024-05-23 12:12PM EDT | 210.00 | 15.20 | 14.10 | 17.30 | 0.00 | - | 2 | 71 | 15.27% |
| WM260116P00220000 | 2024-04-29 1:40PM EDT | 220.00 | 19.60 | 21.60 | 23.10 | 0.00 | - | 2 | 8 | 14.96% |
© 2024 Yahoo. All rights reserved.