Waste Management, Inc. (WM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM241018C00155000 | 2024-04-16 9:46AM EDT | 155.00 | 55.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WM241018C00165000 | 2024-04-09 10:47AM EDT | 165.00 | 44.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WM241018C00170000 | 2024-05-01 10:33AM EDT | 170.00 | 40.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM241018C00175000 | 2024-05-01 3:55PM EDT | 175.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM241018C00180000 | 2024-04-30 10:13AM EDT | 180.00 | 36.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WM241018C00185000 | 2024-04-18 1:39PM EDT | 185.00 | 26.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WM241018C00190000 | 2024-05-01 9:52AM EDT | 190.00 | 22.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM241018C00195000 | 2024-04-30 3:46PM EDT | 195.00 | 20.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WM241018C00200000 | 2024-04-30 3:00PM EDT | 200.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WM241018C00210000 | 2024-05-01 2:54PM EDT | 210.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| WM241018C00220000 | 2024-05-01 9:47AM EDT | 220.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WM241018C00230000 | 2024-05-01 2:37PM EDT | 230.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| WM241018C00240000 | 2024-05-01 12:33PM EDT | 240.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WM241018C00250000 | 2024-05-01 11:37AM EDT | 250.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM241018C00260000 | 2024-05-01 1:25PM EDT | 260.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| WM241018C00270000 | 2024-04-30 11:29AM EDT | 270.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WM241018C00280000 | 2024-03-27 3:50PM EDT | 280.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 25.92% |
| WM241018C00290000 | 2024-04-26 2:31PM EDT | 290.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WM241018C00300000 | 2024-02-29 3:23PM EDT | 300.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | - | 2 | 38.70% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM241018P00160000 | 2024-04-23 3:49PM EDT | 160.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| WM241018P00165000 | 2024-04-30 11:11AM EDT | 165.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WM241018P00170000 | 2024-04-24 9:42AM EDT | 170.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM241018P00175000 | 2024-04-18 1:31PM EDT | 175.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM241018P00180000 | 2024-04-25 2:05PM EDT | 180.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WM241018P00185000 | 2024-04-29 1:13PM EDT | 185.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WM241018P00190000 | 2024-04-30 1:00PM EDT | 190.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WM241018P00195000 | 2024-04-29 2:24PM EDT | 195.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WM241018P00200000 | 2024-05-01 3:59PM EDT | 200.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| WM241018P00210000 | 2024-05-01 3:57PM EDT | 210.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WM241018P00220000 | 2024-04-26 10:35AM EDT | 220.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| WM241018P00230000 | 2024-04-12 9:48AM EDT | 230.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.