Waste Management, Inc. (WM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM241011C00195000 | 2024-10-04 11:19AM EDT | 195.00 | 12.61 | 11.30 | 14.20 | 0.00 | - | 1 | 1 | 52.54% |
| WM241011C00197500 | 2024-10-03 12:59PM EDT | 197.50 | 10.92 | 9.90 | 11.40 | 0.00 | - | - | 1 | 37.31% |
| WM241011C00200000 | 2024-10-08 1:58PM EDT | 200.00 | 8.30 | 8.20 | 8.60 | +2.50 | +43.10% | 2 | 2 | 0.00% |
| WM241011C00202500 | 2024-10-08 11:23AM EDT | 202.50 | 5.70 | 5.50 | 6.10 | -0.40 | -6.56% | 1 | 13 | 0.00% |
| WM241011C00205000 | 2024-10-08 9:30AM EDT | 205.00 | 3.80 | 3.60 | 3.80 | +1.69 | +80.09% | 8 | 162 | 14.41% |
| WM241011C00207500 | 2024-10-08 1:51PM EDT | 207.50 | 1.80 | 1.90 | 2.05 | +0.96 | +114.29% | 31 | 120 | 16.43% |
| WM241011C00210000 | 2024-10-08 2:00PM EDT | 210.00 | 0.70 | 0.70 | 0.85 | +0.40 | +133.33% | 73 | 420 | 16.46% |
| WM241011C00212500 | 2024-10-08 2:00PM EDT | 212.50 | 0.18 | 0.15 | 0.20 | +0.05 | +38.46% | 108 | 235 | 15.14% |
| WM241011C00215000 | 2024-10-08 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 2 | 20 | 20.02% |
| WM241011C00217500 | 2024-09-30 9:30AM EDT | 217.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 35.11% |
| WM241011C00220000 | 2024-09-17 1:26PM EDT | 220.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 5 | 41.55% |
| WM241011C00225000 | 2024-10-01 9:52AM EDT | 225.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 6 | 22 | 53.61% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM241011P00165000 | 2024-09-11 11:29AM EDT | 165.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 5 | 93.36% |
| WM241011P00170000 | 2024-09-06 3:51PM EDT | 170.00 | 0.89 | 0.00 | 1.25 | 0.00 | - | 7 | 7 | 125.10% |
| WM241011P00175000 | 2024-09-04 12:24PM EDT | 175.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | - | 20 | 76.37% |
| WM241011P00180000 | 2024-09-06 3:51PM EDT | 180.00 | 0.47 | 0.00 | 0.15 | 0.00 | - | 7 | 27 | 65.63% |
| WM241011P00185000 | 2024-09-11 10:41AM EDT | 185.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 51.95% |
| WM241011P00190000 | 2024-09-19 10:43AM EDT | 190.00 | 0.48 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 49.71% |
| WM241011P00195000 | 2024-10-07 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 50.20% |
| WM241011P00197500 | 2024-10-07 2:22PM EDT | 197.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 43.12% |
| WM241011P00200000 | 2024-10-08 2:00PM EDT | 200.00 | 0.10 | 0.05 | 0.15 | -0.24 | -70.59% | 51 | 183 | 26.17% |
| WM241011P00202500 | 2024-10-08 2:00PM EDT | 202.50 | 0.15 | 0.10 | 0.25 | -0.77 | -83.70% | 58 | 198 | 22.80% |
| WM241011P00205000 | 2024-10-08 10:06AM EDT | 205.00 | 0.71 | 0.45 | 0.60 | -1.04 | -59.43% | 20 | 79 | 21.75% |
| WM241011P00207500 | 2024-10-08 2:03PM EDT | 207.50 | 1.20 | 1.15 | 1.30 | -1.50 | -55.56% | 8 | 41 | 20.73% |
| WM241011P00210000 | 2024-10-08 12:46PM EDT | 210.00 | 2.25 | 2.35 | 2.65 | -2.45 | -52.13% | 6 | 69 | 21.44% |
| WM241011P00212500 | 2024-10-04 2:50PM EDT | 212.50 | 4.43 | 4.30 | 4.70 | 0.00 | - | 10 | 20 | 25.44% |
| WM241011P00215000 | 2024-09-09 1:24PM EDT | 215.00 | 8.45 | 6.70 | 7.10 | 0.00 | - | 40 | 40 | 31.98% |
© 2024 Yahoo. All rights reserved.