Waste Management, Inc. (WM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250117C00075000 | 2023-11-28 2:00PM EDT | 75.00 | 96.10 | 102.00 | 107.00 | 0.00 | - | - | 1 | 0.00% |
| WM250117C00080000 | 2023-11-20 2:43PM EDT | 80.00 | 93.25 | 96.10 | 99.90 | 0.00 | - | 2 | 2 | 0.00% |
| WM250117C00090000 | 2023-04-25 1:19PM EDT | 90.00 | 77.90 | 74.00 | 77.30 | 0.00 | - | 10 | 0 | 0.00% |
| WM250117C00100000 | 2024-04-09 9:30AM EDT | 100.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WM250117C00110000 | 2023-12-27 3:48PM EDT | 110.00 | 70.85 | 76.00 | 81.00 | 0.00 | - | 3 | 2 | 0.00% |
| WM250117C00115000 | 2024-02-07 1:16PM EDT | 115.00 | 77.87 | 92.60 | 97.50 | 0.00 | - | 3 | 2 | 59.39% |
| WM250117C00120000 | 2024-04-29 12:44PM EDT | 120.00 | 95.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WM250117C00125000 | 2023-09-14 11:56AM EDT | 125.00 | 43.32 | 41.90 | 42.50 | 0.00 | - | 1 | 0 | 0.00% |
| WM250117C00130000 | 2024-03-04 11:08AM EDT | 130.00 | 78.10 | 81.70 | 86.50 | 0.00 | - | 3 | 9 | 54.70% |
| WM250117C00135000 | 2024-04-10 11:34AM EDT | 135.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WM250117C00140000 | 2024-04-03 9:54AM EDT | 140.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM250117C00145000 | 2024-02-22 10:58AM EDT | 145.00 | 64.90 | 69.10 | 74.00 | 0.00 | - | 1 | 29 | 51.41% |
| WM250117C00150000 | 2024-04-16 9:35AM EDT | 150.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WM250117C00155000 | 2024-04-25 10:39AM EDT | 155.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WM250117C00160000 | 2024-04-10 3:57PM EDT | 160.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM250117C00165000 | 2024-04-08 9:37AM EDT | 165.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM250117C00170000 | 2024-04-29 1:16PM EDT | 170.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM250117C00175000 | 2024-04-30 10:24AM EDT | 175.00 | 43.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM250117C00180000 | 2024-04-30 10:24AM EDT | 180.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM250117C00185000 | 2024-04-18 12:42PM EDT | 185.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM250117C00190000 | 2024-04-26 11:52AM EDT | 190.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WM250117C00195000 | 2024-04-24 3:26PM EDT | 195.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM250117C00200000 | 2024-04-30 12:53PM EDT | 200.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WM250117C00210000 | 2024-04-29 12:13PM EDT | 210.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| WM250117C00220000 | 2024-04-26 11:11AM EDT | 220.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| WM250117C00230000 | 2024-04-29 2:52PM EDT | 230.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| WM250117C00240000 | 2024-04-30 11:23AM EDT | 240.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WM250117C00250000 | 2024-04-30 12:31PM EDT | 250.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM250117C00260000 | 2024-04-30 10:54AM EDT | 260.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| WM250117C00270000 | 2024-04-30 12:17PM EDT | 270.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM250117C00280000 | 2024-04-26 2:29PM EDT | 280.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WM250117C00290000 | 2024-04-17 12:32PM EDT | 290.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| WM250117C00300000 | 2024-03-12 1:18PM EDT | 300.00 | 0.55 | 0.10 | 0.65 | 0.00 | - | 1 | 8 | 23.56% |
| WM250117C00310000 | 2024-03-28 3:26PM EDT | 310.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 25.86% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250117P00075000 | 2024-02-07 11:23AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 53.96% |
| WM250117P00080000 | 2023-11-20 3:07PM EDT | 80.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 8 | 18 | 56.20% |
| WM250117P00085000 | 2024-04-01 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WM250117P00090000 | 2023-11-09 1:35PM EDT | 90.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 2 | 119 | 49.81% |
| WM250117P00095000 | 2023-10-30 9:36AM EDT | 95.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 25.00% |
| WM250117P00100000 | 2024-01-11 1:45PM EDT | 100.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | 2 | 48 | 45.44% |
| WM250117P00105000 | 2024-04-04 11:13AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WM250117P00110000 | 2024-04-03 10:05AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WM250117P00115000 | 2024-02-12 3:41PM EDT | 115.00 | 0.64 | 0.05 | 1.55 | 0.00 | - | 10 | 31 | 45.30% |
| WM250117P00120000 | 2024-03-19 2:15PM EDT | 120.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 55 | 36.69% |
| WM250117P00125000 | 2024-04-02 1:40PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WM250117P00130000 | 2024-04-30 3:00PM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WM250117P00135000 | 2024-04-30 3:02PM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| WM250117P00140000 | 2024-03-08 3:04PM EDT | 140.00 | 0.60 | 0.65 | 0.95 | 0.00 | - | 4 | 51 | 29.05% |
| WM250117P00145000 | 2024-04-29 1:14PM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WM250117P00150000 | 2024-04-29 9:30AM EDT | 150.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WM250117P00155000 | 2024-04-04 2:18PM EDT | 155.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WM250117P00160000 | 2024-04-29 9:30AM EDT | 160.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| WM250117P00165000 | 2024-04-29 12:10PM EDT | 165.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WM250117P00170000 | 2024-04-29 9:30AM EDT | 170.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WM250117P00175000 | 2024-04-29 1:05PM EDT | 175.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WM250117P00180000 | 2024-04-26 10:24AM EDT | 180.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WM250117P00185000 | 2024-04-26 2:34PM EDT | 185.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WM250117P00190000 | 2024-04-26 3:44PM EDT | 190.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| WM250117P00195000 | 2024-04-23 2:51PM EDT | 195.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| WM250117P00200000 | 2024-04-25 11:33AM EDT | 200.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| WM250117P00210000 | 2024-04-25 9:50AM EDT | 210.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WM250117P00220000 | 2024-04-24 2:14PM EDT | 220.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WM250117P00230000 | 2024-03-19 9:46AM EDT | 230.00 | 20.00 | 25.30 | 27.60 | 0.00 | - | 50 | 152 | 18.89% |
| WM250117P00240000 | 2024-02-22 10:36AM EDT | 240.00 | 36.50 | 26.50 | 29.70 | 0.00 | - | 5 | 5 | 0.00% |
| WM250117P00250000 | 2024-02-22 2:05PM EDT | 250.00 | 43.00 | 36.10 | 40.50 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.