Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240621C00080000 | 2023-11-22 4:48PM EDT | 80.00 | 92.50 | 95.80 | 100.50 | 0.00 | - | 1 | 1 | 0.00% |
| WM240621C00085000 | 2023-11-01 3:16PM EDT | 85.00 | 80.90 | 88.30 | 92.50 | 0.00 | - | - | 1 | 0.00% |
| WM240621C00090000 | 2023-09-27 11:23AM EDT | 90.00 | 68.32 | 71.90 | 74.30 | 0.00 | - | 1 | 1 | 0.00% |
| WM240621C00100000 | 2023-09-27 11:23AM EDT | 100.00 | 58.97 | 62.40 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| WM240621C00105000 | 2023-06-12 1:11PM EDT | 105.00 | 61.53 | 66.20 | 69.30 | 0.00 | - | - | 1 | 0.00% |
| WM240621C00120000 | 2023-09-13 10:48AM EDT | 120.00 | 43.67 | 42.60 | 43.30 | 0.00 | - | 4 | 4 | 0.00% |
| WM240621C00125000 | 2023-06-12 11:53AM EDT | 125.00 | 43.72 | 48.60 | 50.50 | 0.00 | - | - | 2 | 0.00% |
| WM240621C00130000 | 2024-06-06 11:26AM EDT | 130.00 | 72.46 | 75.80 | 79.40 | 0.00 | - | 1 | 0 | 296.48% |
| WM240621C00135000 | 2023-11-03 12:10PM EDT | 135.00 | 37.00 | 40.10 | 44.50 | 0.00 | - | 1 | 4 | 0.00% |
| WM240621C00140000 | 2024-06-06 2:42PM EDT | 140.00 | 62.20 | 65.40 | 69.40 | 0.00 | - | 25 | 0 | 185.94% |
| WM240621C00145000 | 2023-11-29 4:08PM EDT | 145.00 | 28.70 | 35.00 | 39.00 | 0.00 | - | 5 | 5 | 0.00% |
| WM240621C00150000 | 2024-06-06 2:42PM EDT | 150.00 | 51.60 | 55.40 | 59.40 | 0.00 | - | 35 | 0 | 156.25% |
| WM240621C00155000 | 2024-06-06 2:42PM EDT | 155.00 | 46.90 | 50.80 | 54.40 | 0.00 | - | 50 | 0 | 195.70% |
| WM240621C00160000 | 2024-06-18 11:22AM EDT | 160.00 | 46.40 | 45.40 | 49.40 | 0.00 | - | 3 | 3 | 126.56% |
| WM240621C00165000 | 2024-06-06 2:42PM EDT | 165.00 | 36.80 | 40.80 | 44.40 | 0.00 | - | 404 | 13 | 158.98% |
| WM240621C00170000 | 2024-06-07 3:55PM EDT | 170.00 | 30.72 | 35.50 | 39.40 | 0.00 | - | 21 | 21 | 117.97% |
| WM240621C00175000 | 2024-06-06 2:42PM EDT | 175.00 | 26.70 | 31.00 | 34.40 | 0.00 | - | 355 | 0 | 132.42% |
| WM240621C00180000 | 2024-06-06 3:17PM EDT | 180.00 | 22.50 | 26.00 | 29.40 | 0.00 | - | 20 | 0 | 114.06% |
| WM240621C00185000 | 2024-06-18 3:49PM EDT | 185.00 | 22.09 | 21.40 | 24.40 | 0.00 | - | 1 | 2 | 106.84% |
| WM240621C00190000 | 2024-06-06 11:47AM EDT | 190.00 | 12.74 | 16.70 | 19.30 | 0.00 | - | 3 | 15 | 91.21% |
| WM240621C00192500 | 2024-06-10 10:02AM EDT | 192.50 | 9.80 | 13.90 | 16.90 | 0.00 | - | 5 | 5 | 77.15% |
| WM240621C00195000 | 2024-06-13 10:28AM EDT | 195.00 | 5.00 | 11.70 | 14.30 | 0.00 | - | 10 | 95 | 70.56% |
| WM240621C00197500 | 2024-06-18 12:44PM EDT | 197.50 | 10.53 | 9.40 | 10.60 | 0.00 | - | 1 | 15 | 62.89% |
| WM240621C00200000 | 2024-06-20 10:33AM EDT | 200.00 | 8.40 | 7.10 | 7.70 | +0.65 | +8.39% | 1 | 489 | 39.75% |
| WM240621C00202500 | 2024-06-18 12:19PM EDT | 202.50 | 6.00 | 4.30 | 5.40 | +1.00 | +20.00% | 1 | 195 | 35.01% |
| WM240621C00205000 | 2024-06-20 10:39AM EDT | 205.00 | 3.14 | 2.40 | 2.85 | +0.31 | +10.95% | 22 | 517 | 21.88% |
| WM240621C00207500 | 2024-06-20 10:44AM EDT | 207.50 | 0.92 | 0.80 | 1.00 | -0.31 | -25.20% | 30 | 238 | 17.24% |
| WM240621C00210000 | 2024-06-20 10:39AM EDT | 210.00 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 218 | 2,304 | 14.99% |
| WM240621C00212500 | 2024-06-20 10:41AM EDT | 212.50 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 9 | 2,220 | 18.95% |
| WM240621C00215000 | 2024-06-20 10:39AM EDT | 215.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 4 | 262 | 26.17% |
| WM240621C00217500 | 2024-06-18 3:59PM EDT | 217.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 42 | 50.24% |
| WM240621C00220000 | 2024-06-18 9:46AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,242 | 39.45% |
| WM240621C00222500 | 2024-06-10 3:14PM EDT | 222.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 45.70% |
| WM240621C00225000 | 2024-06-13 2:54PM EDT | 225.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 27 | 29 | 74.90% |
| WM240621C00230000 | 2024-06-17 11:29AM EDT | 230.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 773 | 67.38% |
| WM240621C00232500 | 2024-06-07 2:11PM EDT | 232.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 97.07% |
| WM240621C00235000 | 2024-06-07 2:11PM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 104.10% |
| WM240621C00240000 | 2024-06-07 2:11PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 869 | 78.52% |
| WM240621C00250000 | 2024-06-03 1:05PM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 142.97% |
| WM240621C00260000 | 2024-02-29 11:02AM EDT | 260.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | - | 1 | 168.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240621P00075000 | 2023-05-22 10:37AM EDT | 75.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | - | 7 | 646.09% |
| WM240621P00090000 | 2023-08-31 2:57PM EDT | 90.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 3 | 4 | 532.03% |
| WM240621P00100000 | 2024-03-01 12:34PM EDT | 100.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 19 | 389.06% |
| WM240621P00105000 | 2024-01-18 10:30AM EDT | 105.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 129 | 365.63% |
| WM240621P00110000 | 2024-02-13 10:30AM EDT | 110.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 398.83% |
| WM240621P00115000 | 2024-03-04 3:10PM EDT | 115.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 20 | 36 | 373.44% |
| WM240621P00120000 | 2024-02-20 10:52AM EDT | 120.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 18 | 349.22% |
| WM240621P00125000 | 2024-04-11 1:25PM EDT | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 42 | 278.13% |
| WM240621P00130000 | 2024-04-12 10:00AM EDT | 130.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 258.59% |
| WM240621P00135000 | 2024-04-25 2:30PM EDT | 135.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 4 | 25 | 341.80% |
| WM240621P00140000 | 2024-05-08 1:03PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 195.31% |
| WM240621P00145000 | 2024-04-29 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| WM240621P00150000 | 2024-04-25 9:30AM EDT | 150.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 2 | 60 | 289.55% |
| WM240621P00155000 | 2024-05-16 2:52PM EDT | 155.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 277 | 265.63% |
| WM240621P00160000 | 2024-04-03 3:46PM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 194 | 194.73% |
| WM240621P00165000 | 2024-06-11 9:55AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 221 | 175.20% |
| WM240621P00170000 | 2024-06-03 10:27AM EDT | 170.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 146 | 144.73% |
| WM240621P00175000 | 2024-05-22 1:19PM EDT | 175.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 5 | 160 | 133.20% |
| WM240621P00180000 | 2024-06-13 12:35PM EDT | 180.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 85 | 118.16% |
| WM240621P00185000 | 2024-06-11 12:31PM EDT | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 241 | 99.41% |
| WM240621P00187500 | 2024-06-14 1:27PM EDT | 187.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 90.04% |
| WM240621P00190000 | 2024-06-14 1:59PM EDT | 190.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 399 | 59.38% |
| WM240621P00192500 | 2024-06-12 2:52PM EDT | 192.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 28 | 39 | 71.19% |
| WM240621P00195000 | 2024-06-18 3:47PM EDT | 195.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 374 | 61.62% |
| WM240621P00197500 | 2024-06-18 3:47PM EDT | 197.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 152 | 33.99% |
| WM240621P00200000 | 2024-06-20 10:09AM EDT | 200.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 2,079 | 26.37% |
| WM240621P00202500 | 2024-06-20 10:36AM EDT | 202.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 315 | 21.68% |
| WM240621P00205000 | 2024-06-20 10:45AM EDT | 205.00 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 11 | 143 | 16.94% |
| WM240621P00207500 | 2024-06-20 10:35AM EDT | 207.50 | 0.50 | 0.90 | 1.05 | -0.60 | -54.55% | 3 | 123 | 16.19% |
| WM240621P00210000 | 2024-06-18 10:01AM EDT | 210.00 | 2.40 | 2.45 | 2.80 | -1.10 | -31.43% | 10 | 338 | 16.02% |
| WM240621P00212500 | 2024-06-13 2:32PM EDT | 212.50 | 12.60 | 4.70 | 5.60 | 0.00 | - | 19 | 7 | 34.47% |
| WM240621P00220000 | 2024-06-13 2:51PM EDT | 220.00 | 20.20 | 11.40 | 13.50 | 0.00 | - | 31 | 11 | 75.29% |
| WM240621P00225000 | 2024-05-24 3:20PM EDT | 225.00 | 16.37 | 15.70 | 18.70 | 0.00 | - | 2 | 0 | 99.76% |
| WM240621P00280000 | 2024-05-22 3:13PM EDT | 280.00 | 70.00 | 70.60 | 74.70 | 0.00 | - | - | 0 | 153.13% |
| WM240621P00290000 | 2024-05-22 3:13PM EDT | 290.00 | 79.95 | 80.60 | 84.70 | 0.00 | - | - | 0 | 169.53% |
© 2024 Yahoo. All rights reserved.