Waste Management, Inc. (WM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240524C00160000 | 2024-05-06 9:56AM EDT | 160.00 | 49.00 | 48.60 | 52.00 | +2.02 | +4.30% | 1 | 1 | 92.11% |
| WM240524C00170000 | 2024-04-04 1:10PM EDT | 170.00 | 40.88 | 36.70 | 40.70 | 0.00 | - | 1 | 1 | 55.23% |
| WM240524C00180000 | 2024-04-16 12:59PM EDT | 180.00 | 27.24 | 28.50 | 31.40 | 0.00 | - | - | 1 | 53.56% |
| WM240524C00190000 | 2024-04-25 10:33AM EDT | 190.00 | 18.20 | 18.80 | 21.60 | 0.00 | - | - | 1 | 41.22% |
| WM240524C00200000 | 2024-04-15 2:13PM EDT | 200.00 | 9.84 | 10.30 | 13.00 | 0.00 | - | 4 | 4 | 35.67% |
| WM240524C00205000 | 2024-05-06 9:42AM EDT | 205.00 | 5.64 | 6.20 | 7.50 | +0.34 | +6.42% | 1 | 11 | 23.19% |
| WM240524C00210000 | 2024-05-06 10:54AM EDT | 210.00 | 2.61 | 2.95 | 3.30 | +0.21 | +8.75% | 3 | 101 | 16.59% |
| WM240524C00215000 | 2024-05-06 2:10PM EDT | 215.00 | 1.10 | 1.00 | 1.15 | +0.30 | +42.86% | 95 | 100 | 15.16% |
| WM240524C00220000 | 2024-05-06 2:12PM EDT | 220.00 | 0.35 | 0.25 | 0.40 | +0.10 | +40.00% | 27 | 14 | 15.96% |
| WM240524C00225000 | 2024-04-30 12:24PM EDT | 225.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 7 | 20 | 20.73% |
| WM240524C00230000 | 2024-04-23 3:12PM EDT | 230.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 30.93% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240524P00185000 | 2024-04-17 10:43AM EDT | 185.00 | 0.65 | 0.10 | 0.45 | 0.00 | - | - | 1 | 36.62% |
| WM240524P00190000 | 2024-05-01 3:37PM EDT | 190.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | - | 1 | 34.67% |
| WM240524P00195000 | 2024-05-06 1:10PM EDT | 195.00 | 0.22 | 0.15 | 0.25 | -0.08 | -26.67% | 1 | 3 | 21.17% |
| WM240524P00200000 | 2024-05-03 12:31PM EDT | 200.00 | 0.65 | 0.30 | 0.45 | 0.00 | - | 2 | 8 | 17.92% |
| WM240524P00205000 | 2024-05-06 1:10PM EDT | 205.00 | 1.00 | 0.80 | 0.95 | -1.35 | -57.45% | 1 | 34 | 15.00% |
| WM240524P00210000 | 2024-05-03 10:29AM EDT | 210.00 | 4.83 | 2.25 | 2.50 | 0.00 | - | 6 | 26 | 13.72% |
| WM240524P00215000 | 2024-05-06 12:51PM EDT | 215.00 | 6.20 | 5.20 | 5.70 | -0.47 | -7.05% | 1 | 2 | 13.87% |
| WM240524P00225000 | 2024-04-24 1:57PM EDT | 225.00 | 15.27 | 14.00 | 17.00 | 0.00 | - | 5 | 2 | 37.40% |
© 2024 Yahoo. All rights reserved.