Waste Management, Inc. (WM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240621C00080000 | 2023-11-22 4:48PM EDT | 80.00 | 92.50 | 95.80 | 100.50 | 0.00 | - | 1 | 1 | 0.00% |
| WM240621C00085000 | 2023-11-01 3:16PM EDT | 85.00 | 80.90 | 88.30 | 92.50 | 0.00 | - | - | 1 | 0.00% |
| WM240621C00090000 | 2023-09-27 11:23AM EDT | 90.00 | 68.32 | 71.90 | 74.30 | 0.00 | - | 1 | 1 | 0.00% |
| WM240621C00100000 | 2023-09-27 11:23AM EDT | 100.00 | 58.97 | 62.40 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| WM240621C00105000 | 2023-06-12 1:11PM EDT | 105.00 | 61.53 | 66.20 | 69.30 | 0.00 | - | - | 1 | 0.00% |
| WM240621C00120000 | 2023-09-13 10:48AM EDT | 120.00 | 43.67 | 42.60 | 43.30 | 0.00 | - | 4 | 4 | 0.00% |
| WM240621C00125000 | 2023-06-12 11:53AM EDT | 125.00 | 43.72 | 48.60 | 50.50 | 0.00 | - | - | 2 | 0.00% |
| WM240621C00130000 | 2023-10-27 3:57PM EDT | 130.00 | 36.00 | 42.50 | 46.80 | 0.00 | - | 1 | 3 | 0.00% |
| WM240621C00135000 | 2023-11-03 12:10PM EDT | 135.00 | 37.00 | 40.10 | 44.50 | 0.00 | - | 1 | 4 | 0.00% |
| WM240621C00140000 | 2023-09-13 10:48AM EDT | 140.00 | 26.32 | 25.00 | 26.10 | 0.00 | - | 4 | 11 | 0.00% |
| WM240621C00145000 | 2023-11-29 4:08PM EDT | 145.00 | 28.70 | 35.00 | 39.00 | 0.00 | - | 5 | 5 | 0.00% |
| WM240621C00150000 | 2023-12-18 3:51PM EDT | 150.00 | 31.65 | 34.00 | 37.80 | 0.00 | - | 2 | 16 | 0.00% |
| WM240621C00155000 | 2024-04-24 12:54PM EDT | 155.00 | 55.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240621C00160000 | 2024-04-22 1:46PM EDT | 160.00 | 49.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240621C00165000 | 2024-04-30 3:46PM EDT | 165.00 | 44.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240621C00170000 | 2024-04-26 11:15AM EDT | 170.00 | 42.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WM240621C00175000 | 2024-04-08 9:36AM EDT | 175.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240621C00180000 | 2024-04-11 12:43PM EDT | 180.00 | 27.78 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| WM240621C00185000 | 2024-04-24 12:50PM EDT | 185.00 | 26.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WM240621C00190000 | 2024-04-30 3:46PM EDT | 190.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240621C00195000 | 2024-04-29 2:21PM EDT | 195.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240621C00200000 | 2024-04-30 3:45PM EDT | 200.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WM240621C00210000 | 2024-04-30 3:01PM EDT | 210.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| WM240621C00220000 | 2024-04-30 3:24PM EDT | 220.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| WM240621C00230000 | 2024-04-30 12:24PM EDT | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| WM240621C00240000 | 2024-04-25 2:53PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM240621C00250000 | 2024-04-19 1:25PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WM240621C00260000 | 2024-02-29 11:02AM EDT | 260.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | - | 1 | 36.91% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240621P00075000 | 2023-05-22 10:37AM EDT | 75.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | - | 7 | 126.95% |
| WM240621P00090000 | 2023-08-31 2:57PM EDT | 90.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 3 | 4 | 104.69% |
| WM240621P00100000 | 2024-03-01 12:34PM EDT | 100.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 19 | 76.56% |
| WM240621P00105000 | 2024-01-18 10:30AM EDT | 105.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 129 | 71.88% |
| WM240621P00110000 | 2024-02-13 10:30AM EDT | 110.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 78.52% |
| WM240621P00115000 | 2024-03-04 3:10PM EDT | 115.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 20 | 36 | 73.54% |
| WM240621P00120000 | 2024-02-20 10:52AM EDT | 120.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 18 | 68.75% |
| WM240621P00125000 | 2024-04-11 1:25PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WM240621P00130000 | 2024-04-12 10:00AM EDT | 130.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WM240621P00135000 | 2024-04-25 2:30PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| WM240621P00140000 | 2024-04-25 9:30AM EDT | 140.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WM240621P00145000 | 2024-04-29 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WM240621P00150000 | 2024-04-25 9:30AM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WM240621P00155000 | 2024-04-04 9:36AM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WM240621P00160000 | 2024-04-03 3:46PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WM240621P00165000 | 2024-04-12 9:30AM EDT | 165.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WM240621P00170000 | 2024-04-25 9:33AM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| WM240621P00175000 | 2024-04-18 1:38PM EDT | 175.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WM240621P00180000 | 2024-04-17 3:33PM EDT | 180.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WM240621P00185000 | 2024-04-26 2:44PM EDT | 185.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM240621P00190000 | 2024-04-26 10:37AM EDT | 190.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM240621P00195000 | 2024-04-30 3:56PM EDT | 195.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WM240621P00200000 | 2024-04-30 3:59PM EDT | 200.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 3.13% |
| WM240621P00210000 | 2024-04-30 3:39PM EDT | 210.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| WM240621P00220000 | 2024-04-25 10:06AM EDT | 220.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.