Waste Management, Inc. (WM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240920C00160000 | 2024-09-12 3:10PM EDT | 160.00 | 47.30 | 46.10 | 50.10 | 0.00 | - | 25 | 0 | 78.13% |
| WM240920C00165000 | 2024-09-12 3:10PM EDT | 165.00 | 42.30 | 41.10 | 45.00 | 0.00 | - | 25 | 0 | 138.43% |
| WM240920C00180000 | 2024-09-04 3:11PM EDT | 180.00 | 29.03 | 26.80 | 29.50 | 0.00 | - | 16 | 1 | 50.88% |
| WM240920C00195000 | 2024-08-29 2:07PM EDT | 195.00 | 16.10 | 13.00 | 13.70 | 0.00 | - | 1 | 20 | 39.70% |
| WM240920C00200000 | 2024-09-13 2:04PM EDT | 200.00 | 8.40 | 8.30 | 10.20 | +0.80 | +10.53% | 3 | 44 | 46.29% |
| WM240920C00202500 | 2024-09-13 11:42AM EDT | 202.50 | 6.20 | 6.00 | 6.70 | +2.30 | +58.97% | 2 | 6 | 28.08% |
| WM240920C00205000 | 2024-09-13 11:54AM EDT | 205.00 | 4.50 | 3.90 | 4.60 | +0.90 | +25.00% | 1 | 138 | 24.68% |
| WM240920C00207500 | 2024-09-13 3:37PM EDT | 207.50 | 2.35 | 2.25 | 2.55 | -0.05 | -2.08% | 34 | 143 | 19.73% |
| WM240920C00210000 | 2024-09-13 3:55PM EDT | 210.00 | 1.10 | 1.10 | 1.30 | -0.05 | -4.35% | 50 | 613 | 18.48% |
| WM240920C00212500 | 2024-09-13 3:59PM EDT | 212.50 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 65 | 488 | 17.65% |
| WM240920C00215000 | 2024-09-13 11:52AM EDT | 215.00 | 0.30 | 0.15 | 0.25 | +0.10 | +50.00% | 4 | 84 | 18.38% |
| WM240920C00217500 | 2024-09-13 12:32PM EDT | 217.50 | 0.16 | 0.05 | 0.20 | -0.09 | -36.00% | 3 | 171 | 21.78% |
| WM240920C00220000 | 2024-09-13 9:46AM EDT | 220.00 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 6 | 319 | 24.46% |
| WM240920C00222500 | 2024-08-27 11:08AM EDT | 222.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 8 | 9 | 41.68% |
| WM240920C00225000 | 2024-09-11 12:29PM EDT | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 46.39% |
| WM240920C00230000 | 2024-09-04 1:44PM EDT | 230.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 97 | 33.01% |
| WM240920C00232500 | 2024-08-27 11:14AM EDT | 232.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 8 | 50.73% |
| WM240920C00235000 | 2024-08-20 12:58PM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.49% |
| WM240920C00240000 | 2024-08-28 10:42AM EDT | 240.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 27 | 65 | 54.98% |
| WM240920C00250000 | 2024-07-24 1:29PM EDT | 250.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 2 | 24 | 70.12% |
| WM240920C00260000 | 2024-07-23 3:16PM EDT | 260.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | - | 20 | 82.13% |
| WM240920C00270000 | 2024-07-18 11:24AM EDT | 270.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 111.08% |
| WM240920C00330000 | 2024-08-15 3:56PM EDT | 330.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 8 | 115.63% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240920P00145000 | 2024-08-23 1:10PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 44 | 44 | 137.89% |
| WM240920P00150000 | 2024-08-29 12:10PM EDT | 150.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 95.31% |
| WM240920P00155000 | 2024-08-23 2:56PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 11 | 86.72% |
| WM240920P00160000 | 2024-08-26 12:34PM EDT | 160.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 3 | 105.18% |
| WM240920P00165000 | 2024-09-11 11:15AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 42 | 64.84% |
| WM240920P00170000 | 2024-09-12 1:35PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 54 | 231 | 61.91% |
| WM240920P00175000 | 2024-09-12 3:59PM EDT | 175.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 57 | 53.91% |
| WM240920P00180000 | 2024-09-13 12:07PM EDT | 180.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 2 | 109 | 50.98% |
| WM240920P00182500 | 2024-09-11 3:29PM EDT | 182.50 | 0.09 | 0.05 | 0.75 | 0.00 | - | 5 | 12 | 60.11% |
| WM240920P00185000 | 2024-09-05 11:39AM EDT | 185.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 5 | 80 | 45.51% |
| WM240920P00190000 | 2024-09-09 1:53PM EDT | 190.00 | 0.15 | 0.05 | 0.20 | -0.06 | -28.57% | 2 | 111 | 38.77% |
| WM240920P00192500 | 2024-09-12 1:19PM EDT | 192.50 | 0.25 | 0.05 | 0.65 | 0.00 | - | 21 | 21 | 45.29% |
| WM240920P00195000 | 2024-09-13 1:24PM EDT | 195.00 | 0.16 | 0.15 | 0.20 | -0.18 | -52.94% | 1 | 99 | 29.59% |
| WM240920P00197500 | 2024-09-13 10:29AM EDT | 197.50 | 0.23 | 0.15 | 0.25 | -0.12 | -34.29% | 4 | 12 | 26.22% |
| WM240920P00200000 | 2024-09-13 2:32PM EDT | 200.00 | 0.30 | 0.25 | 0.35 | -0.35 | -53.85% | 31 | 2,796 | 23.24% |
| WM240920P00202500 | 2024-09-13 3:57PM EDT | 202.50 | 0.60 | 0.45 | 0.60 | -0.55 | -47.83% | 391 | 156 | 21.44% |
| WM240920P00205000 | 2024-09-13 2:14PM EDT | 205.00 | 0.93 | 0.85 | 1.05 | -0.42 | -31.11% | 9 | 151 | 19.75% |
| WM240920P00207500 | 2024-09-13 3:02PM EDT | 207.50 | 1.87 | 1.55 | 1.80 | -0.48 | -20.43% | 6 | 78 | 17.97% |
| WM240920P00210000 | 2024-09-13 2:25PM EDT | 210.00 | 3.10 | 2.85 | 3.10 | -1.93 | -38.37% | 35 | 122 | 17.09% |
| WM240920P00212500 | 2024-09-13 1:37PM EDT | 212.50 | 4.90 | 4.30 | 5.90 | -0.51 | -9.43% | 47 | 24 | 27.49% |
| WM240920P00215000 | 2024-09-12 1:23PM EDT | 215.00 | 9.05 | 5.90 | 7.30 | 0.00 | - | 12 | 16 | 20.22% |
| WM240920P00217500 | 2024-09-12 1:21PM EDT | 217.50 | 11.50 | 8.40 | 9.90 | 0.00 | - | 12 | 12 | 26.88% |
| WM240920P00220000 | 2024-09-12 1:23PM EDT | 220.00 | 14.02 | 11.60 | 12.70 | 0.00 | - | 12 | 23 | 36.74% |
| WM240920P00222500 | 2024-09-04 1:19PM EDT | 222.50 | 14.91 | 12.70 | 15.20 | 0.00 | - | 12 | 0 | 41.68% |
| WM240920P00240000 | 2024-07-25 3:55PM EDT | 240.00 | 39.12 | 29.90 | 32.20 | 0.00 | - | 2 | 2 | 57.23% |
| WM240920P00250000 | 2024-07-25 3:55PM EDT | 250.00 | 49.15 | 39.50 | 42.00 | 0.00 | - | 2 | 0 | 55.66% |
© 2024 Yahoo. All rights reserved.