Waste Management, Inc. (WM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517C00165000 | 2024-04-30 3:46PM EDT | 165.00 | 43.82 | 41.20 | 44.10 | 0.00 | - | 1 | 27 | 73.34% |
| WM240517C00170000 | 2024-05-01 10:33AM EDT | 170.00 | 36.78 | 35.60 | 39.30 | -1.04 | -2.75% | 1 | 10 | 61.82% |
| WM240517C00180000 | 2024-04-26 10:58AM EDT | 180.00 | 31.10 | 26.00 | 29.50 | 0.00 | - | 3 | 19 | 51.69% |
| WM240517C00185000 | 2024-04-29 11:11AM EDT | 185.00 | 27.28 | 21.00 | 24.50 | 0.00 | - | - | 59 | 61.87% |
| WM240517C00190000 | 2024-05-01 9:50AM EDT | 190.00 | 16.30 | 16.60 | 19.60 | -2.70 | -14.21% | 2 | 77 | 53.13% |
| WM240517C00195000 | 2024-04-25 9:53AM EDT | 195.00 | 16.48 | 11.40 | 14.60 | 0.00 | - | 6 | 15 | 43.25% |
| WM240517C00200000 | 2024-05-01 12:00PM EDT | 200.00 | 9.10 | 6.20 | 8.70 | -3.60 | -28.35% | 1 | 37 | 26.73% |
| WM240517C00207500 | 2024-05-01 3:19PM EDT | 207.50 | 3.10 | 2.55 | 2.75 | -0.74 | -19.27% | 557 | 86 | 17.95% |
| WM240517C00210000 | 2024-05-01 3:57PM EDT | 210.00 | 1.64 | 1.50 | 1.70 | -0.56 | -25.45% | 134 | 693 | 17.52% |
| WM240517C00212500 | 2024-05-01 11:04AM EDT | 212.50 | 1.27 | 0.85 | 1.05 | -0.33 | -20.63% | 8 | 162 | 17.79% |
| WM240517C00215000 | 2024-05-01 3:56PM EDT | 215.00 | 0.52 | 0.50 | 0.60 | -0.27 | -34.18% | 720 | 3,675 | 17.84% |
| WM240517C00217500 | 2024-05-01 3:06PM EDT | 217.50 | 0.30 | 0.25 | 0.35 | -0.13 | -30.23% | 3 | 119 | 18.26% |
| WM240517C00220000 | 2024-05-01 3:57PM EDT | 220.00 | 0.17 | 0.10 | 0.25 | -0.08 | -32.00% | 13 | 629 | 19.63% |
| WM240517C00222500 | 2024-04-30 9:52AM EDT | 222.50 | 0.20 | 0.00 | 0.45 | -0.17 | -45.95% | 1 | 5 | 25.59% |
| WM240517C00225000 | 2024-04-30 9:33AM EDT | 225.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 16 | 27.64% |
| WM240517C00227500 | 2024-04-24 2:31PM EDT | 227.50 | 0.37 | 0.00 | 1.35 | 0.00 | - | - | 3 | 42.09% |
| WM240517C00230000 | 2024-04-26 1:25PM EDT | 230.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 137 | 29.93% |
| WM240517C00235000 | 2024-04-23 12:55PM EDT | 235.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 2 | 51.32% |
| WM240517C00240000 | 2024-04-04 10:40AM EDT | 240.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 19 | 57.06% |
| WM240517C00250000 | 2024-03-26 12:14PM EDT | 250.00 | 0.46 | 0.00 | 1.25 | 0.00 | - | 10 | 10 | 56.67% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517P00150000 | 2024-05-01 11:01AM EDT | 150.00 | 0.01 | 0.00 | 0.15 | -0.15 | -93.75% | 5 | 5 | 65.23% |
| WM240517P00170000 | 2024-04-23 11:15AM EDT | 170.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 61.52% |
| WM240517P00175000 | 2024-04-11 3:50PM EDT | 175.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | - | 1 | 45.70% |
| WM240517P00180000 | 2024-04-25 3:50PM EDT | 180.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 56.45% |
| WM240517P00182500 | 2024-04-25 9:53AM EDT | 182.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 52.34% |
| WM240517P00185000 | 2024-04-19 12:19PM EDT | 185.00 | 0.42 | 0.05 | 0.40 | 0.00 | - | 1 | 7 | 34.94% |
| WM240517P00190000 | 2024-04-25 3:50PM EDT | 190.00 | 0.28 | 0.00 | 1.40 | 0.00 | - | 8 | 68 | 40.43% |
| WM240517P00195000 | 2024-05-01 10:37AM EDT | 195.00 | 0.25 | 0.20 | 0.30 | +0.12 | +92.31% | 2 | 106 | 19.85% |
| WM240517P00197500 | 2024-04-26 3:55PM EDT | 197.50 | 0.25 | 0.35 | 0.45 | 0.00 | - | 1 | 9 | 18.46% |
| WM240517P00200000 | 2024-05-01 2:10PM EDT | 200.00 | 0.50 | 0.55 | 0.70 | -0.05 | -9.09% | 8 | 1,144 | 17.16% |
| WM240517P00202500 | 2024-05-01 3:00PM EDT | 202.50 | 0.75 | 0.95 | 1.15 | +0.05 | +7.14% | 12 | 34 | 16.24% |
| WM240517P00205000 | 2024-05-01 3:59PM EDT | 205.00 | 1.70 | 1.65 | 1.85 | +0.25 | +17.24% | 14 | 61 | 15.33% |
| WM240517P00207500 | 2024-05-01 11:53AM EDT | 207.50 | 2.35 | 2.70 | 2.95 | +0.32 | +15.76% | 3 | 165 | 14.82% |
| WM240517P00210000 | 2024-05-01 1:36PM EDT | 210.00 | 3.45 | 4.20 | 4.40 | +0.20 | +6.15% | 1 | 544 | 14.06% |
| WM240517P00212500 | 2024-05-01 1:15PM EDT | 212.50 | 4.90 | 5.90 | 6.50 | +1.70 | +53.12% | 1 | 40 | 15.53% |
| WM240517P00215000 | 2024-04-30 3:57PM EDT | 215.00 | 7.50 | 7.90 | 10.30 | 0.00 | - | 1 | 10 | 29.36% |
| WM240517P00220000 | 2024-04-24 1:57PM EDT | 220.00 | 10.73 | 11.00 | 14.10 | 0.00 | - | 2 | 13 | 27.32% |
© 2024 Yahoo. All rights reserved.