Waste Management, Inc. (WM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM260116C00085000 | 2024-01-12 10:39AM EDT | 85.00 | 97.00 | 103.70 | 108.00 | 0.00 | - | - | 3 | 0.00% |
| WM260116C00100000 | 2024-04-24 11:15AM EDT | 100.00 | 113.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| WM260116C00110000 | 2024-04-04 1:47PM EDT | 110.00 | 103.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| WM260116C00125000 | 2024-04-10 3:23PM EDT | 125.00 | 90.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WM260116C00130000 | 2024-01-02 10:46AM EDT | 130.00 | 59.40 | 63.00 | 68.00 | 0.00 | - | 1 | 4 | 0.00% |
| WM260116C00140000 | 2024-04-10 11:34AM EDT | 140.00 | 77.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| WM260116C00145000 | 2023-12-28 11:29AM EDT | 145.00 | 45.30 | 50.70 | 52.60 | 0.00 | - | 1 | 18 | 0.00% |
| WM260116C00150000 | 2024-04-12 3:39PM EDT | 150.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| WM260116C00155000 | 2024-04-26 3:34PM EDT | 155.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| WM260116C00160000 | 2024-04-26 1:51PM EDT | 160.00 | 63.75 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 0.00% |
| WM260116C00165000 | 2024-04-04 10:20AM EDT | 165.00 | 58.51 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| WM260116C00170000 | 2024-04-26 1:56PM EDT | 170.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| WM260116C00175000 | 2024-04-18 11:45AM EDT | 175.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| WM260116C00180000 | 2024-04-04 11:28AM EDT | 180.00 | 47.36 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| WM260116C00185000 | 2024-02-23 1:02PM EDT | 185.00 | 40.67 | 42.40 | 45.90 | 0.00 | - | 3 | 9 | 32.53% |
| WM260116C00190000 | 2024-04-19 2:33PM EDT | 190.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| WM260116C00195000 | 2024-04-11 2:51PM EDT | 195.00 | 34.82 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| WM260116C00200000 | 2024-04-29 1:39PM EDT | 200.00 | 35.87 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 0.00% |
| WM260116C00210000 | 2024-04-26 3:28PM EDT | 210.00 | 27.79 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.20% |
| WM260116C00220000 | 2024-04-29 1:39PM EDT | 220.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 0.78% |
| WM260116C00230000 | 2024-04-29 2:52PM EDT | 230.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 15 | 159 | 1.56% |
| WM260116C00240000 | 2024-04-09 9:38AM EDT | 240.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 3.13% |
| WM260116C00250000 | 2024-04-04 1:17PM EDT | 250.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| WM260116C00260000 | 2024-04-19 11:09AM EDT | 260.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| WM260116C00270000 | 2024-04-29 12:51PM EDT | 270.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| WM260116C00280000 | 2024-04-29 1:54PM EDT | 280.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 6.25% |
| WM260116C00290000 | 2024-04-29 3:59PM EDT | 290.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| WM260116C00300000 | 2024-04-04 1:18PM EDT | 300.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| WM260116C00310000 | 2024-04-05 3:50PM EDT | 310.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM260116P00080000 | 2023-11-15 3:19PM EDT | 80.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 8 | 12 | 44.26% |
| WM260116P00085000 | 2023-11-17 1:01PM EDT | 85.00 | 0.75 | 0.00 | 1.65 | 0.00 | - | 2 | 1 | 42.55% |
| WM260116P00095000 | 2024-03-18 11:35AM EDT | 95.00 | 0.36 | 0.20 | 1.95 | 0.00 | - | 3 | 12 | 39.24% |
| WM260116P00100000 | 2024-03-25 3:25PM EDT | 100.00 | 0.54 | 0.20 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| WM260116P00110000 | 2024-04-23 9:30AM EDT | 110.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| WM260116P00115000 | 2023-11-24 11:46AM EDT | 115.00 | 2.60 | 1.55 | 2.40 | 0.00 | - | 1 | 6 | 32.46% |
| WM260116P00120000 | 2024-01-03 3:05PM EDT | 120.00 | 2.40 | 1.45 | 1.70 | 0.00 | - | 6 | 4 | 28.10% |
| WM260116P00125000 | 2024-03-28 11:28AM EDT | 125.00 | 1.23 | 0.65 | 1.75 | 0.00 | - | 1 | 1 | 26.52% |
| WM260116P00130000 | 2024-03-21 10:31AM EDT | 130.00 | 1.43 | 1.75 | 2.65 | 0.00 | - | 1 | 14 | 27.55% |
| WM260116P00135000 | 2024-02-27 2:44PM EDT | 135.00 | 1.60 | 1.55 | 2.05 | 0.00 | - | 1 | 17 | 24.10% |
| WM260116P00140000 | 2024-04-01 3:59PM EDT | 140.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| WM260116P00145000 | 2024-04-16 11:53AM EDT | 145.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 6.25% |
| WM260116P00150000 | 2024-04-01 12:57PM EDT | 150.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 6.25% |
| WM260116P00155000 | 2024-04-09 3:51PM EDT | 155.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| WM260116P00160000 | 2024-04-26 3:53PM EDT | 160.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 3.13% |
| WM260116P00165000 | 2024-04-25 11:12AM EDT | 165.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| WM260116P00170000 | 2024-04-25 3:38PM EDT | 170.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| WM260116P00175000 | 2024-04-25 10:13AM EDT | 175.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| WM260116P00180000 | 2024-04-30 9:30AM EDT | 180.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 3.13% |
| WM260116P00185000 | 2024-04-29 12:19PM EDT | 185.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 1.56% |
| WM260116P00190000 | 2024-04-29 1:55PM EDT | 190.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 17 | 33 | 1.56% |
| WM260116P00195000 | 2024-04-25 11:21AM EDT | 195.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 1.56% |
| WM260116P00200000 | 2024-04-11 2:15PM EDT | 200.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.78% |
| WM260116P00210000 | 2024-04-26 9:44AM EDT | 210.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| WM260116P00220000 | 2024-04-29 1:40PM EDT | 220.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.