New Zealand markets closed

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
203.64+2.42 (+1.20%)
At close: 04:00PM EDT
204.19 +0.55 (+0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240621C002000002024-06-14 3:21PM EDT2024-06-214.302.804.40+2.00+86.96%2951518.80%
WM240628C002000002024-06-14 12:59PM EDT2024-06-284.404.505.10+1.15+35.38%14418.56%
WM240705C002000002024-06-14 1:59PM EDT2024-07-055.104.105.60+2.20+75.86%5718.02%
WM240712C002000002024-06-13 11:52AM EDT2024-07-123.605.407.100.00-1122.75%
WM240719C002000002024-06-14 2:50PM EDT2024-07-196.505.107.80+1.70+35.42%935223.26%
WM241018C002000002024-06-14 3:30PM EDT2024-10-1811.7410.6011.90+1.89+19.19%610921.09%
WM250117C002000002024-06-14 3:48PM EDT2025-01-1715.6013.5015.60+2.62+20.18%2536422.09%
WM250620C002000002024-06-14 12:33PM EDT2025-06-2020.0020.3021.200.00-102323.85%
WM260116C002000002024-06-13 1:00PM EDT2026-01-1624.8025.8027.400.00-116325.23%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240621P002000002024-06-14 3:53PM EDT2024-06-210.320.250.40-0.63-66.32%6612,22814.38%
WM240628P002000002024-06-14 3:06PM EDT2024-06-280.900.750.90-0.78-46.43%138114.41%
WM240705P002000002024-06-14 3:17PM EDT2024-07-051.101.001.60-1.10-50.00%114415.98%
WM240712P002000002024-06-14 2:56PM EDT2024-07-121.531.301.60-0.70-31.39%8813.83%
WM240719P002000002024-06-14 3:54PM EDT2024-07-191.751.601.85-0.95-35.19%10065113.48%
WM240726P002000002024-06-10 9:30AM EDT2024-07-264.000.854.800.00-11123.65%
WM240802P002000002024-06-13 3:04PM EDT2024-08-024.301.155.100.00-181822.94%
WM241018P002000002024-06-14 2:18PM EDT2024-10-185.304.905.20-0.70-11.67%720914.53%
WM250117P002000002024-06-13 10:36AM EDT2025-01-178.906.807.300.00-133814.52%
WM250620P002000002024-06-03 11:28AM EDT2025-06-2011.839.1010.000.00-2314.48%
WM260116P002000002024-06-06 9:32AM EDT2026-01-1613.3010.1013.000.00-105614.55%