Waste Management, Inc. (WM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240531C00170000 | 2024-04-15 9:30AM EDT | 170.00 | 38.89 | 39.10 | 43.10 | 0.00 | - | - | 2 | 73.07% |
| WM240531C00180000 | 2024-04-23 3:41PM EDT | 180.00 | 30.00 | 29.20 | 33.20 | 0.00 | - | 2 | 4 | 59.55% |
| WM240531C00190000 | 2024-04-16 10:50AM EDT | 190.00 | 17.80 | 19.40 | 23.40 | 0.00 | - | - | 1 | 46.51% |
| WM240531C00205000 | 2024-05-06 2:09PM EDT | 205.00 | 7.10 | 6.90 | 9.60 | +2.00 | +39.22% | 7 | 21 | 29.13% |
| WM240531C00210000 | 2024-05-06 3:28PM EDT | 210.00 | 3.54 | 3.60 | 3.90 | +0.79 | +28.73% | 259 | 29 | 16.14% |
| WM240531C00215000 | 2024-05-06 12:29PM EDT | 215.00 | 1.20 | 1.40 | 1.65 | +0.05 | +4.35% | 40 | 18 | 15.10% |
| WM240531C00220000 | 2024-05-06 3:07PM EDT | 220.00 | 0.50 | 0.40 | 0.70 | +0.30 | +150.00% | 6 | 16 | 15.80% |
| WM240531C00225000 | 2024-05-01 12:09PM EDT | 225.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 1 | 51 | 17.43% |
| WM240531C00230000 | 2024-04-30 9:30AM EDT | 230.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 23.54% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240531P00185000 | 2024-04-18 3:22PM EDT | 185.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | - | 1 | 35.65% |
| WM240531P00190000 | 2024-04-24 3:29PM EDT | 190.00 | 0.47 | 0.05 | 0.25 | 0.00 | - | - | 1 | 23.19% |
| WM240531P00195000 | 2024-04-30 3:53PM EDT | 195.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | - | 2 | 19.12% |
| WM240531P00200000 | 2024-05-01 3:26PM EDT | 200.00 | 0.90 | 0.35 | 0.55 | 0.00 | - | 6 | 10 | 16.58% |
| WM240531P00205000 | 2024-05-06 11:22AM EDT | 205.00 | 1.28 | 0.90 | 1.15 | -1.27 | -49.80% | 1 | 16 | 14.42% |
| WM240531P00210000 | 2024-05-01 10:52AM EDT | 210.00 | 4.74 | 2.40 | 2.65 | 0.00 | - | 1 | 5 | 13.05% |
| WM240531P00215000 | 2024-04-25 2:51PM EDT | 215.00 | 5.48 | 3.90 | 5.70 | 0.00 | - | 1 | 2 | 13.10% |
© 2024 Yahoo. All rights reserved.