Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240621C00200000 | 2024-06-14 3:21PM EDT | 2024-06-21 | 4.30 | 2.80 | 4.40 | +2.00 | +86.96% | 29 | 515 | 18.80% |
| WM240628C00200000 | 2024-06-14 12:59PM EDT | 2024-06-28 | 4.40 | 4.50 | 5.10 | +1.15 | +35.38% | 1 | 44 | 18.56% |
| WM240705C00200000 | 2024-06-14 1:59PM EDT | 2024-07-05 | 5.10 | 4.10 | 5.60 | +2.20 | +75.86% | 5 | 7 | 18.02% |
| WM240712C00200000 | 2024-06-13 11:52AM EDT | 2024-07-12 | 3.60 | 5.40 | 7.10 | 0.00 | - | 1 | 1 | 22.75% |
| WM240719C00200000 | 2024-06-14 2:50PM EDT | 2024-07-19 | 6.50 | 5.10 | 7.80 | +1.70 | +35.42% | 9 | 352 | 23.26% |
| WM241018C00200000 | 2024-06-14 3:30PM EDT | 2024-10-18 | 11.74 | 10.60 | 11.90 | +1.89 | +19.19% | 6 | 109 | 21.09% |
| WM250117C00200000 | 2024-06-14 3:48PM EDT | 2025-01-17 | 15.60 | 13.50 | 15.60 | +2.62 | +20.18% | 25 | 364 | 22.09% |
| WM250620C00200000 | 2024-06-14 12:33PM EDT | 2025-06-20 | 20.00 | 20.30 | 21.20 | 0.00 | - | 10 | 23 | 23.85% |
| WM260116C00200000 | 2024-06-13 1:00PM EDT | 2026-01-16 | 24.80 | 25.80 | 27.40 | 0.00 | - | 1 | 163 | 25.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240621P00200000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 0.32 | 0.25 | 0.40 | -0.63 | -66.32% | 661 | 2,228 | 14.38% |
| WM240628P00200000 | 2024-06-14 3:06PM EDT | 2024-06-28 | 0.90 | 0.75 | 0.90 | -0.78 | -46.43% | 13 | 81 | 14.41% |
| WM240705P00200000 | 2024-06-14 3:17PM EDT | 2024-07-05 | 1.10 | 1.00 | 1.60 | -1.10 | -50.00% | 11 | 44 | 15.98% |
| WM240712P00200000 | 2024-06-14 2:56PM EDT | 2024-07-12 | 1.53 | 1.30 | 1.60 | -0.70 | -31.39% | 8 | 8 | 13.83% |
| WM240719P00200000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 1.75 | 1.60 | 1.85 | -0.95 | -35.19% | 100 | 651 | 13.48% |
| WM240726P00200000 | 2024-06-10 9:30AM EDT | 2024-07-26 | 4.00 | 0.85 | 4.80 | 0.00 | - | 1 | 11 | 23.65% |
| WM240802P00200000 | 2024-06-13 3:04PM EDT | 2024-08-02 | 4.30 | 1.15 | 5.10 | 0.00 | - | 18 | 18 | 22.94% |
| WM241018P00200000 | 2024-06-14 2:18PM EDT | 2024-10-18 | 5.30 | 4.90 | 5.20 | -0.70 | -11.67% | 7 | 209 | 14.53% |
| WM250117P00200000 | 2024-06-13 10:36AM EDT | 2025-01-17 | 8.90 | 6.80 | 7.30 | 0.00 | - | 1 | 338 | 14.52% |
| WM250620P00200000 | 2024-06-03 11:28AM EDT | 2025-06-20 | 11.83 | 9.10 | 10.00 | 0.00 | - | 2 | 3 | 14.48% |
| WM260116P00200000 | 2024-06-06 9:32AM EDT | 2026-01-16 | 13.30 | 10.10 | 13.00 | 0.00 | - | 10 | 56 | 14.55% |
© 2024 Yahoo. All rights reserved.