Canada markets open in 3 hours 6 minutes

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
203.54 -0.10 (-0.05%)
Pre-Market: 06:06AM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WM240621C000800002023-11-22 4:48PM EDT80.0092.5095.80100.500.00-110.00%
WM240621C000850002023-11-01 3:16PM EDT85.0080.9088.3092.500.00--10.00%
WM240621C000900002023-09-27 11:23AM EDT90.0068.3271.9074.300.00-110.00%
WM240621C001000002023-09-27 11:23AM EDT100.0058.9762.4065.200.00-110.00%
WM240621C001050002023-06-12 1:11PM EDT105.0061.5366.2069.300.00--10.00%
WM240621C001200002023-09-13 10:48AM EDT120.0043.6742.6043.300.00-440.00%
WM240621C001250002023-06-12 11:53AM EDT125.0043.7248.6050.500.00--20.00%
WM240621C001300002024-06-06 11:26AM EDT130.0072.460.000.000.00-100.00%
WM240621C001350002023-11-03 12:10PM EDT135.0037.0040.1044.500.00-140.00%
WM240621C001400002024-06-06 2:42PM EDT140.0062.200.000.000.00-2500.00%
WM240621C001450002023-11-29 4:08PM EDT145.0028.7035.0039.000.00-550.00%
WM240621C001500002024-06-06 2:42PM EDT150.0051.600.000.000.00-3500.00%
WM240621C001550002024-06-06 2:42PM EDT155.0046.900.000.000.00-5000.00%
WM240621C001600002024-06-06 2:42PM EDT160.0042.100.000.000.00-5000.00%
WM240621C001650002024-06-06 2:42PM EDT165.0036.800.000.000.00-40400.00%
WM240621C001700002024-06-07 3:55PM EDT170.0030.720.000.000.00-2100.00%
WM240621C001750002024-06-06 2:42PM EDT175.0026.700.000.000.00-35500.00%
WM240621C001800002024-06-06 3:17PM EDT180.0022.500.000.000.00-2000.00%
WM240621C001850002024-06-06 3:24PM EDT185.0016.800.000.000.00-800.00%
WM240621C001900002024-06-06 11:47AM EDT190.0012.740.000.000.00-300.00%
WM240621C001925002024-06-10 10:02AM EDT192.509.800.000.000.00-500.00%
WM240621C001950002024-06-13 10:28AM EDT195.005.000.000.000.00-1000.00%
WM240621C001975002024-06-14 1:19PM EDT197.505.850.000.000.00-2500.00%
WM240621C002000002024-06-14 3:21PM EDT200.004.300.000.000.00-2900.00%
WM240621C002025002024-06-14 3:35PM EDT202.502.250.000.000.00-11600.00%
WM240621C002050002024-06-14 3:50PM EDT205.000.950.000.000.00-11501.56%
WM240621C002075002024-06-14 3:50PM EDT207.500.350.000.000.00-3903.13%
WM240621C002100002024-06-14 3:42PM EDT210.000.100.000.000.00-13106.25%
WM240621C002125002024-06-14 3:54PM EDT212.500.050.000.000.00-9806.25%
WM240621C002150002024-06-14 11:30AM EDT215.000.050.000.000.00-8012.50%
WM240621C002175002024-06-06 2:49PM EDT217.500.160.000.000.00-1012.50%
WM240621C002200002024-06-14 1:47PM EDT220.000.050.000.000.00-14012.50%
WM240621C002225002024-06-10 3:14PM EDT222.500.050.000.000.00-4012.50%
WM240621C002250002024-06-13 2:54PM EDT225.000.120.000.000.00-27025.00%
WM240621C002300002024-06-13 11:31AM EDT230.000.060.000.000.00-1025.00%
WM240621C002325002024-06-07 2:11PM EDT232.500.050.000.000.00-3025.00%
WM240621C002350002024-06-07 2:11PM EDT235.000.050.000.000.00-1025.00%
WM240621C002400002024-06-07 2:11PM EDT240.000.050.000.000.00-1025.00%
WM240621C002500002024-06-03 1:05PM EDT250.000.050.000.000.00-1050.00%
WM240621C002600002024-02-29 11:02AM EDT260.000.550.050.750.00--1113.77%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WM240621P000750002023-05-22 10:37AM EDT75.000.150.000.700.00--7402.73%
WM240621P000900002023-08-31 2:57PM EDT90.000.200.000.650.00-34330.66%
WM240621P001000002024-03-01 12:34PM EDT100.000.020.000.150.00-319241.41%
WM240621P001050002024-01-18 10:30AM EDT105.000.100.000.150.00-2129225.78%
WM240621P001100002024-02-13 10:30AM EDT110.000.100.000.500.00-23246.29%
WM240621P001150002024-03-04 3:10PM EDT115.000.060.000.500.00-2036230.27%
WM240621P001200002024-02-20 10:52AM EDT120.000.100.000.500.00-518214.84%
WM240621P001250002024-04-11 1:25PM EDT125.000.100.000.150.00-242170.31%
WM240621P001300002024-04-12 10:00AM EDT130.000.330.000.150.00-26157.81%
WM240621P001350002024-04-25 2:30PM EDT135.000.050.001.550.00-425209.08%
WM240621P001400002024-05-08 1:03PM EDT140.000.050.000.050.00-151118.75%
WM240621P001450002024-04-29 9:30AM EDT145.000.050.000.000.00-16750.00%
WM240621P001500002024-04-25 9:30AM EDT150.000.400.002.150.00-260175.49%
WM240621P001550002024-05-16 2:52PM EDT155.000.050.002.150.00-1277160.16%
WM240621P001600002024-04-03 3:46PM EDT160.000.200.000.750.00-2194116.21%
WM240621P001650002024-06-11 9:55AM EDT165.000.050.000.000.00-5050.00%
WM240621P001700002024-06-03 10:27AM EDT170.000.100.000.000.00-1025.00%
WM240621P001750002024-05-22 1:19PM EDT175.000.200.000.000.00-5025.00%
WM240621P001800002024-06-13 12:35PM EDT180.000.100.000.000.00-15025.00%
WM240621P001850002024-06-11 12:31PM EDT185.000.100.000.000.00-1025.00%
WM240621P001875002024-06-14 1:27PM EDT187.500.050.000.000.00-15012.50%
WM240621P001900002024-06-14 1:59PM EDT190.000.060.000.000.00-1012.50%
WM240621P001925002024-06-12 2:52PM EDT192.500.150.000.000.00-28012.50%
WM240621P001950002024-06-14 1:52PM EDT195.000.100.000.000.00-706.25%
WM240621P001975002024-06-14 3:30PM EDT197.500.120.000.000.00-1606.25%
WM240621P002000002024-06-14 3:53PM EDT200.000.320.000.000.00-66103.13%
WM240621P002025002024-06-14 3:58PM EDT202.500.850.000.000.00-12901.56%
WM240621P002050002024-06-14 1:22PM EDT205.002.600.000.000.00-1200.00%
WM240621P002075002024-06-14 3:06PM EDT207.504.190.000.000.00-900.00%
WM240621P002100002024-06-14 3:12PM EDT210.006.510.000.000.00-500.00%
WM240621P002125002024-06-13 2:32PM EDT212.5012.600.000.000.00-1900.00%
WM240621P002200002024-06-13 2:51PM EDT220.0020.200.000.000.00-3100.00%
WM240621P002250002024-05-24 3:20PM EDT225.0016.370.000.000.00-200.00%
WM240621P002800002024-05-22 3:13PM EDT280.0070.000.000.000.00--00.00%
WM240621P002900002024-05-22 3:13PM EDT290.0079.950.000.000.00--00.00%