New Zealand markets closed

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
208.99+0.22 (+0.11%)
At close: 04:00PM EDT
208.55 -0.44 (-0.21%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240628C002000002024-06-20 10:46AM EDT2024-06-288.007.6011.100.00-313152.30%
WM240705C002000002024-06-20 3:50PM EDT2024-07-059.008.1010.200.00-51227.84%
WM240712C002000002024-06-17 3:34PM EDT2024-07-127.909.8010.700.00-1025.99%
WM240719C002000002024-06-21 11:13AM EDT2024-07-1910.1010.2010.80+1.00+10.99%135722.95%
WM241018C002000002024-06-21 2:11PM EDT2024-10-1814.9514.2016.10-0.19-1.25%311223.79%
WM250117C002000002024-06-21 12:25PM EDT2025-01-1718.5718.7019.40+0.37+2.03%135323.45%
WM250620C002000002024-06-20 11:01AM EDT2025-06-2023.6023.8025.200.00-22325.12%
WM260116C002000002024-06-20 11:22AM EDT2026-01-1630.0029.8031.500.00-216026.29%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240628P002000002024-06-21 12:26PM EDT2024-06-280.120.050.15-0.03-20.00%18822.07%
WM240705P002000002024-06-21 2:17PM EDT2024-07-050.250.150.25-0.05-16.67%264716.90%
WM240712P002000002024-06-21 3:36PM EDT2024-07-120.400.300.45-0.44-52.38%31415.97%
WM240719P002000002024-06-21 2:45PM EDT2024-07-190.700.500.65-0.10-12.50%2864615.42%
WM240726P002000002024-06-21 11:06AM EDT2024-07-261.880.701.90-2.12-53.00%111120.92%
WM240802P002000002024-06-21 9:30AM EDT2024-08-021.951.401.95-0.20-9.30%14319.28%
WM241018P002000002024-06-20 3:35PM EDT2024-10-183.503.303.60-0.10-2.78%720215.58%
WM250117P002000002024-06-17 2:52PM EDT2025-01-176.255.207.300.00-133918.21%
WM250620P002000002024-06-03 11:28AM EDT2025-06-2011.835.909.400.00-2316.53%
WM260116P002000002024-06-06 9:32AM EDT2026-01-1613.309.2013.300.00-105617.10%