Waste Management, Inc. (WM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240503C00175000 | 2024-04-29 10:53AM EDT | 175.00 | 36.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WM240503C00200000 | 2024-04-23 12:59PM EDT | 200.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WM240503C00202500 | 2024-04-25 12:24PM EDT | 202.50 | 9.39 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| WM240503C00205000 | 2024-04-30 3:59PM EDT | 205.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| WM240503C00207500 | 2024-04-30 11:15AM EDT | 207.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| WM240503C00210000 | 2024-04-30 3:57PM EDT | 210.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 57 | 181 | 3.13% |
| WM240503C00212500 | 2024-04-30 3:55PM EDT | 212.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 68 | 465 | 6.25% |
| WM240503C00215000 | 2024-04-30 3:00PM EDT | 215.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 40 | 224 | 6.25% |
| WM240503C00217500 | 2024-04-30 2:48PM EDT | 217.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 12.50% |
| WM240503C00220000 | 2024-04-30 3:46PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 69 | 12.50% |
| WM240503C00222500 | 2024-04-25 10:46AM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| WM240503C00225000 | 2024-04-24 3:43PM EDT | 225.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 78 | 25.00% |
| WM240503C00227500 | 2024-04-24 12:32PM EDT | 227.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| WM240503C00230000 | 2024-04-25 9:30AM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240503P00182500 | 2024-04-24 1:05PM EDT | 182.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| WM240503P00185000 | 2024-04-26 12:14PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 25.00% |
| WM240503P00187500 | 2024-04-24 1:07PM EDT | 187.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| WM240503P00190000 | 2024-04-24 1:07PM EDT | 190.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 25.00% |
| WM240503P00192500 | 2024-04-24 1:07PM EDT | 192.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| WM240503P00195000 | 2024-04-29 3:18PM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 12.50% |
| WM240503P00197500 | 2024-04-29 11:47AM EDT | 197.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| WM240503P00200000 | 2024-04-30 3:53PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 12.50% |
| WM240503P00202500 | 2024-04-30 3:57PM EDT | 202.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 6.25% |
| WM240503P00205000 | 2024-04-30 2:48PM EDT | 205.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 24 | 93 | 3.13% |
| WM240503P00207500 | 2024-04-30 2:06PM EDT | 207.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 84 | 154 | 0.78% |
| WM240503P00210000 | 2024-04-30 12:35PM EDT | 210.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 131 | 0.00% |
| WM240503P00212500 | 2024-04-30 3:30PM EDT | 212.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
| WM240503P00215000 | 2024-04-26 3:00PM EDT | 215.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 20 | 9 | 0.00% |
| WM240503P00220000 | 2024-04-29 9:30AM EDT | 220.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.