Canada markets closed

Waste Management, Inc. (WM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
204.16-2.30 (-1.11%)
At close: 04:00PM EDT
204.00 -0.16 (-0.08%)
After hours: 06:03PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WM240531C001700002024-05-23 10:34AM EDT170.0040.1832.0036.500.00-2094.14%
WM240531C001800002024-05-23 10:34AM EDT180.0029.6922.0026.600.00-2273.05%
WM240531C001900002024-04-16 10:50AM EDT190.0017.8019.3022.800.00--1178.96%
WM240531C002000002024-05-28 10:00AM EDT200.005.943.906.400.00-1654.44%
WM240531C002025002024-05-28 2:51PM EDT202.502.501.952.35-1.21-32.61%1218.51%
WM240531C002050002024-05-29 3:41PM EDT205.001.050.550.75-0.65-38.24%339615.14%
WM240531C002075002024-05-29 2:58PM EDT207.500.200.050.25-0.46-69.70%185717.26%
WM240531C002100002024-05-29 3:41PM EDT210.000.070.050.10-0.13-65.00%1126120.12%
WM240531C002125002024-05-28 3:37PM EDT212.500.100.000.100.00-512026.56%
WM240531C002150002024-05-29 3:21PM EDT215.000.060.000.10+0.01+20.00%1127832.62%
WM240531C002175002024-05-28 11:01AM EDT217.500.050.000.200.00-1343.95%
WM240531C002200002024-05-29 10:25AM EDT220.000.050.000.45-0.05-50.00%92351.27%
WM240531C002225002024-05-13 10:00AM EDT222.500.050.002.150.00-4484.62%
WM240531C002250002024-05-22 9:39AM EDT225.000.050.002.150.00-15291.99%
WM240531C002275002024-05-22 9:39AM EDT227.500.050.002.150.00--299.12%
WM240531C002300002024-05-17 11:30AM EDT230.000.050.002.150.00-19106.01%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WM240531P001850002024-04-18 3:22PM EDT185.000.750.002.150.00--195.65%
WM240531P001875002024-05-22 9:40AM EDT187.500.050.002.150.00--186.28%
WM240531P001900002024-05-22 9:40AM EDT190.000.050.002.150.00-2376.86%
WM240531P001950002024-04-30 3:53PM EDT195.000.500.002.150.00--257.37%
WM240531P001975002024-05-23 2:19PM EDT197.500.060.002.100.00--164.70%
WM240531P002000002024-05-29 1:31PM EDT200.000.080.050.20+0.03+60.00%31219.09%
WM240531P002025002024-05-29 3:59PM EDT202.500.500.350.50+0.29+138.10%778715.55%
WM240531P002050002024-05-29 3:28PM EDT205.000.931.251.45+0.42+82.35%11119213.14%
WM240531P002075002024-05-29 3:32PM EDT207.503.202.904.10+1.60+100.00%7282526.91%
WM240531P002100002024-05-29 3:31PM EDT210.005.665.506.60+2.06+57.22%8578636.67%
WM240531P002125002024-05-28 3:17PM EDT212.506.306.509.000.00-73243.41%
WM240531P002150002024-05-16 2:46PM EDT215.003.778.7012.800.00-1077.22%