Waste Management, Inc. (WM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240510C00200000 | 2024-05-03 10:04AM EDT | 200.00 | 5.90 | 9.20 | 11.80 | 0.00 | - | 1 | 4 | 55.69% |
| WM240510C00205000 | 2024-05-03 2:09PM EDT | 205.00 | 4.20 | 5.10 | 7.30 | +0.30 | +7.69% | 1 | 57 | 45.02% |
| WM240510C00207500 | 2024-05-06 3:54PM EDT | 207.50 | 3.50 | 3.40 | 3.80 | +1.24 | +54.87% | 19 | 49 | 21.63% |
| WM240510C00210000 | 2024-05-06 3:51PM EDT | 210.00 | 1.55 | 1.60 | 1.85 | +0.55 | +55.00% | 716 | 99 | 17.70% |
| WM240510C00212500 | 2024-05-06 3:57PM EDT | 212.50 | 0.60 | 0.55 | 0.65 | +0.15 | +33.33% | 55 | 96 | 15.99% |
| WM240510C00215000 | 2024-05-06 3:30PM EDT | 215.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 67 | 354 | 18.60% |
| WM240510C00217500 | 2024-05-03 3:43PM EDT | 217.50 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 1 | 23 | 21.14% |
| WM240510C00220000 | 2024-04-30 10:51AM EDT | 220.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 164 | 41.21% |
| WM240510C00222500 | 2024-04-30 10:30AM EDT | 222.50 | 0.20 | 0.00 | 0.65 | 0.00 | - | 4 | 5 | 45.95% |
| WM240510C00225000 | 2024-04-25 10:07AM EDT | 225.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 102 | 57 | 54.44% |
| WM240510C00230000 | 2024-04-24 2:33PM EDT | 230.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 56.06% |
| WM240510C00235000 | 2024-04-01 1:17PM EDT | 235.00 | 0.31 | 0.00 | 2.15 | 0.00 | - | - | 3 | 85.94% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240510P00180000 | 2024-04-24 1:14PM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 90.43% |
| WM240510P00182500 | 2024-04-26 2:09PM EDT | 182.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 32 | 34 | 83.98% |
| WM240510P00185000 | 2024-04-26 1:56PM EDT | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 77.44% |
| WM240510P00187500 | 2024-04-29 1:12PM EDT | 187.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 18 | 70.95% |
| WM240510P00190000 | 2024-05-01 3:50PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 64.45% |
| WM240510P00192500 | 2024-04-29 12:15PM EDT | 192.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 6 | 28 | 57.91% |
| WM240510P00195000 | 2024-05-03 11:58AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 159 | 35.16% |
| WM240510P00197500 | 2024-04-25 11:01AM EDT | 197.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 54.20% |
| WM240510P00200000 | 2024-05-06 9:30AM EDT | 200.00 | 0.06 | 0.00 | 0.15 | -0.11 | -64.71% | 4 | 178 | 30.57% |
| WM240510P00202500 | 2024-05-06 2:28PM EDT | 202.50 | 0.15 | 0.00 | 0.15 | -0.19 | -55.88% | 15 | 14 | 24.61% |
| WM240510P00205000 | 2024-05-06 3:37PM EDT | 205.00 | 0.25 | 0.00 | 0.20 | -0.32 | -56.14% | 40 | 69 | 19.83% |
| WM240510P00207500 | 2024-05-06 2:02PM EDT | 207.50 | 0.50 | 0.30 | 0.45 | -1.06 | -67.95% | 11 | 187 | 17.33% |
| WM240510P00210000 | 2024-05-06 10:28AM EDT | 210.00 | 1.75 | 0.95 | 1.15 | -1.95 | -52.70% | 2 | 45 | 16.09% |
| WM240510P00212500 | 2024-05-03 3:47PM EDT | 212.50 | 4.60 | 1.80 | 2.65 | 0.00 | - | 30 | 85 | 16.77% |
| WM240510P00215000 | 2024-04-09 9:49AM EDT | 215.00 | 10.85 | 3.00 | 4.80 | 0.00 | - | 2 | 1 | 19.75% |
| WM240510P00220000 | 2024-04-30 3:15PM EDT | 220.00 | 11.00 | 8.00 | 11.60 | 0.00 | - | 3 | 0 | 63.14% |
© 2024 Yahoo. All rights reserved.