Waste Management, Inc. (WM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250620C00180000 | 2024-05-20 12:41PM EDT | 180.00 | 40.67 | 39.30 | 43.50 | 0.00 | - | - | 10 | 31.68% |
| WM250620C00190000 | 2024-05-20 11:10AM EDT | 190.00 | 32.50 | 32.00 | 34.90 | 0.00 | - | - | 2 | 28.21% |
| WM250620C00200000 | 2024-05-23 10:31AM EDT | 200.00 | 25.50 | 24.70 | 27.90 | 0.00 | - | 2 | 9 | 26.36% |
| WM250620C00210000 | 2024-05-20 2:10PM EDT | 210.00 | 19.40 | 18.60 | 21.30 | 0.00 | - | 5 | 7 | 24.34% |
| WM250620C00220000 | 2024-05-28 11:45AM EDT | 220.00 | 12.60 | 13.80 | 16.60 | 0.00 | - | 2 | 25 | 23.75% |
| WM250620C00230000 | 2024-05-28 3:50PM EDT | 230.00 | 9.00 | 9.40 | 12.60 | 0.00 | - | 1 | 23 | 23.13% |
| WM250620C00240000 | 2024-05-24 9:41AM EDT | 240.00 | 6.50 | 6.00 | 8.50 | 0.00 | - | 2 | 2 | 21.49% |
| WM250620C00250000 | 2024-05-29 12:00PM EDT | 250.00 | 3.60 | 2.85 | 6.20 | 0.00 | - | 2 | 10 | 21.27% |
| WM250620C00260000 | 2024-05-31 9:45AM EDT | 260.00 | 2.40 | 2.45 | 4.50 | -0.70 | -22.58% | 1 | 3 | 21.16% |
| WM250620C00280000 | 2024-05-24 10:42AM EDT | 280.00 | 1.28 | 0.00 | 2.50 | 0.00 | - | 3 | 3 | 21.50% |
| WM250620C00290000 | 2024-05-17 10:06AM EDT | 290.00 | 1.05 | 0.40 | 2.20 | 0.00 | - | 15 | 20 | 22.57% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250620P00140000 | 2024-05-08 3:00PM EDT | 140.00 | 1.05 | 0.00 | 3.10 | 0.00 | - | - | 5 | 32.73% |
| WM250620P00145000 | 2024-05-17 11:11AM EDT | 145.00 | 1.25 | 0.00 | 3.30 | 0.00 | - | 1 | 2 | 31.11% |
| WM250620P00150000 | 2024-05-16 1:18PM EDT | 150.00 | 1.25 | 0.00 | 3.50 | 0.00 | - | - | 3 | 29.47% |
| WM250620P00160000 | 2024-05-20 12:28PM EDT | 160.00 | 2.05 | 1.80 | 2.30 | 0.00 | - | - | 1 | 22.21% |
| WM250620P00170000 | 2024-05-31 11:25AM EDT | 170.00 | 3.10 | 2.20 | 3.50 | +0.17 | +5.80% | 2 | 1 | 21.19% |
| WM250620P00175000 | 2024-05-30 12:23PM EDT | 175.00 | 3.90 | 1.85 | 4.60 | -0.20 | -4.88% | 1 | 1 | 21.29% |
| WM250620P00180000 | 2024-05-22 12:48PM EDT | 180.00 | 4.00 | 2.80 | 4.90 | 0.00 | - | 5 | 6 | 19.71% |
| WM250620P00185000 | 2024-05-30 1:31PM EDT | 185.00 | 5.80 | 2.60 | 6.20 | 0.00 | - | 4 | 4 | 19.62% |
| WM250620P00190000 | 2024-05-29 3:56PM EDT | 190.00 | 7.08 | 5.30 | 6.60 | 0.00 | - | 10 | 21 | 17.95% |
| WM250620P00195000 | 2024-05-29 3:56PM EDT | 195.00 | 8.44 | 5.90 | 7.90 | 0.00 | - | 10 | 22 | 17.39% |
| WM250620P00200000 | 2024-05-13 9:30AM EDT | 200.00 | 8.20 | 7.00 | 10.40 | 0.00 | - | 2 | 2 | 18.06% |
| WM250620P00210000 | 2024-05-29 2:46PM EDT | 210.00 | 14.20 | 10.10 | 13.50 | 0.00 | - | 8 | 10 | 16.11% |
© 2024 Yahoo. All rights reserved.