Waste Management, Inc. (WM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240419C00090000 | 2023-11-17 1:21PM EDT | 90.00 | 81.20 | 83.60 | 87.70 | 0.00 | - | 1 | 1 | 0.00% |
| WM240419C00095000 | 2023-11-17 12:05PM EDT | 95.00 | 76.60 | 78.60 | 82.80 | 0.00 | - | 1 | 2 | 0.00% |
| WM240419C00100000 | 2023-11-17 4:29PM EDT | 100.00 | 71.80 | 73.70 | 78.00 | 0.00 | - | 1 | 1 | 0.00% |
| WM240419C00105000 | 2023-11-17 10:50AM EDT | 105.00 | 67.10 | 69.00 | 73.00 | 0.00 | - | 1 | 1 | 0.00% |
| WM240419C00115000 | 2023-10-06 2:33PM EDT | 115.00 | 43.60 | 53.50 | 56.30 | 0.00 | - | 6 | 22 | 0.00% |
| WM240419C00120000 | 2023-10-13 3:08PM EDT | 120.00 | 41.10 | 51.00 | 55.50 | 0.00 | - | 12 | 15 | 0.00% |
| WM240419C00125000 | 2023-10-27 2:33PM EDT | 125.00 | 39.50 | 47.40 | 49.90 | 0.00 | - | 4 | 48 | 0.00% |
| WM240419C00130000 | 2023-10-27 2:16PM EDT | 130.00 | 35.20 | 42.30 | 44.90 | 0.00 | - | 13 | 0 | 0.00% |
| WM240419C00135000 | 2023-10-25 3:59PM EDT | 135.00 | 32.70 | 37.70 | 40.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240419C00140000 | 2024-01-17 3:52PM EDT | 140.00 | 42.94 | 60.10 | 64.10 | 0.00 | - | 7 | 20 | 0.00% |
| WM240419C00145000 | 2024-03-13 2:06PM EDT | 145.00 | 65.83 | 58.40 | 62.50 | 0.00 | - | 6 | 27 | 389.26% |
| WM240419C00150000 | 2024-03-28 12:38PM EDT | 150.00 | 63.10 | 55.70 | 58.00 | 0.00 | - | 4 | 59 | 407.42% |
| WM240419C00155000 | 2024-03-07 3:53PM EDT | 155.00 | 54.00 | 50.10 | 54.50 | 0.00 | - | 1 | 50 | 301.95% |
| WM240419C00160000 | 2024-04-19 10:39AM EDT | 160.00 | 47.20 | 45.50 | 48.10 | +1.36 | +2.97% | 2 | 76 | 347.66% |
| WM240419C00165000 | 2024-04-19 10:54AM EDT | 165.00 | 42.10 | 40.30 | 42.80 | +2.17 | +5.43% | 3 | 233 | 292.97% |
| WM240419C00170000 | 2024-04-19 9:49AM EDT | 170.00 | 36.53 | 36.30 | 37.60 | +1.56 | +4.46% | 2 | 221 | 146.88% |
| WM240419C00175000 | 2024-04-19 11:32AM EDT | 175.00 | 31.90 | 30.80 | 32.60 | +1.85 | +6.16% | 5 | 323 | 217.38% |
| WM240419C00180000 | 2024-04-19 12:14PM EDT | 180.00 | 27.26 | 25.70 | 28.10 | +2.31 | +9.26% | 2 | 288 | 217.68% |
| WM240419C00185000 | 2024-04-19 12:14PM EDT | 185.00 | 22.26 | 22.00 | 22.60 | +2.13 | +10.58% | 30 | 296 | 138.48% |
| WM240419C00190000 | 2024-04-19 11:16AM EDT | 190.00 | 16.50 | 16.50 | 17.40 | +1.18 | +7.70% | 13 | 246 | 70.31% |
| WM240419C00192500 | 2024-04-09 1:05PM EDT | 192.50 | 14.45 | 14.20 | 16.20 | 0.00 | - | 4 | 3 | 119.92% |
| WM240419C00195000 | 2024-04-19 10:42AM EDT | 195.00 | 11.66 | 11.80 | 12.50 | +1.36 | +13.20% | 4 | 234 | 75.00% |
| WM240419C00197500 | 2024-04-09 1:05PM EDT | 197.50 | 9.70 | 8.30 | 11.20 | 0.00 | - | 4 | 3 | 68.26% |
| WM240419C00200000 | 2024-04-19 10:07AM EDT | 200.00 | 6.70 | 6.90 | 7.50 | +1.50 | +28.85% | 1 | 622 | 51.76% |
| WM240419C00202500 | 2024-04-11 1:20PM EDT | 202.50 | 4.63 | 4.40 | 4.90 | 0.00 | - | 5 | 5 | 45.22% |
| WM240419C00205000 | 2024-04-19 9:59AM EDT | 205.00 | 2.19 | 1.90 | 2.45 | +1.29 | +143.33% | 14 | 869 | 29.30% |
| WM240419C00207500 | 2024-04-19 11:51AM EDT | 207.50 | 0.20 | 0.15 | 0.30 | +0.04 | +25.00% | 10 | 379 | 12.45% |
| WM240419C00210000 | 2024-04-19 9:31AM EDT | 210.00 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 2 | 676 | 17.97% |
| WM240419C00212500 | 2024-04-18 3:39PM EDT | 212.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 54 | 2,458 | 28.91% |
| WM240419C00215000 | 2024-04-17 2:41PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 321 | 12.50% |
| WM240419C00217500 | 2024-04-12 1:27PM EDT | 217.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 124 | 48.44% |
| WM240419C00220000 | 2024-04-18 10:19AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 409 | 52.34% |
| WM240419C00222500 | 2024-04-19 9:57AM EDT | 222.50 | 0.15 | 0.00 | 0.05 | -0.06 | -28.57% | 1 | 96 | 60.16% |
| WM240419C00225000 | 2024-04-05 12:08PM EDT | 225.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 108.20% |
| WM240419C00230000 | 2024-04-08 11:35AM EDT | 230.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 2 | 67 | 108.40% |
| WM240419C00265000 | 2024-03-25 12:25PM EDT | 265.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 176.56% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240419P00080000 | 2023-11-08 4:04PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 3 | 675.00% |
| WM240419P00085000 | 2023-11-17 10:30AM EDT | 85.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 21 | 21 | 973.05% |
| WM240419P00110000 | 2023-12-07 12:30PM EDT | 110.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 482.81% |
| WM240419P00115000 | 2023-12-19 11:24AM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 450.78% |
| WM240419P00120000 | 2024-02-16 3:59PM EDT | 120.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 17 | 523.44% |
| WM240419P00125000 | 2023-10-10 11:39AM EDT | 125.00 | 1.20 | 0.05 | 1.60 | 0.00 | - | 1 | 1 | 561.33% |
| WM240419P00130000 | 2024-02-22 3:23PM EDT | 130.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 1,662 | 427.34% |
| WM240419P00135000 | 2024-02-14 4:17PM EDT | 135.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 422.66% |
| WM240419P00140000 | 2023-12-20 4:46PM EDT | 140.00 | 0.44 | 0.00 | 0.35 | 0.00 | - | 10 | 26 | 347.66% |
| WM240419P00145000 | 2024-04-04 3:11PM EDT | 145.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 130 | 337.50% |
| WM240419P00150000 | 2024-04-04 3:12PM EDT | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 152 | 309.38% |
| WM240419P00155000 | 2024-04-03 2:36PM EDT | 155.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 160 | 209.38% |
| WM240419P00160000 | 2024-04-16 10:31AM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 722 | 50.00% |
| WM240419P00165000 | 2024-03-26 10:28AM EDT | 165.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 562 | 228.71% |
| WM240419P00170000 | 2024-04-16 12:59PM EDT | 170.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 361 | 202.93% |
| WM240419P00175000 | 2024-04-09 2:13PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 177 | 128.13% |
| WM240419P00180000 | 2024-04-11 2:56PM EDT | 180.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 289 | 152.34% |
| WM240419P00185000 | 2024-04-17 10:57AM EDT | 185.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 8 | 179 | 124.81% |
| WM240419P00187500 | 2024-04-17 11:57AM EDT | 187.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 6 | 121.29% |
| WM240419P00190000 | 2024-04-18 1:31PM EDT | 190.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 1 | 620 | 110.16% |
| WM240419P00195000 | 2024-04-15 3:02PM EDT | 195.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 567 | 84.77% |
| WM240419P00197500 | 2024-04-17 1:19PM EDT | 197.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 2,342 | 58.69% |
| WM240419P00200000 | 2024-04-17 2:39PM EDT | 200.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 1 | 705 | 44.34% |
| WM240419P00202500 | 2024-04-18 3:20PM EDT | 202.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1,339 | 507 | 24.61% |
| WM240419P00205000 | 2024-04-19 11:56AM EDT | 205.00 | 0.10 | 0.05 | 0.15 | -0.97 | -90.65% | 95 | 1,110 | 17.48% |
| WM240419P00207500 | 2024-04-19 11:19AM EDT | 207.50 | 1.00 | 0.50 | 0.70 | -2.00 | -66.67% | 9 | 219 | 7.81% |
| WM240419P00210000 | 2024-04-18 3:57PM EDT | 210.00 | 5.23 | 2.65 | 3.10 | 0.00 | - | 48 | 686 | 15.63% |
| WM240419P00212500 | 2024-04-17 10:15AM EDT | 212.50 | 7.22 | 5.10 | 5.60 | 0.00 | - | 1 | 1 | 25.78% |
| WM240419P00215000 | 2024-04-17 12:17PM EDT | 215.00 | 10.20 | 7.60 | 8.10 | 0.00 | - | 1 | 0 | 34.77% |
| WM240419P00217500 | 2024-04-04 10:48AM EDT | 217.50 | 7.68 | 10.10 | 10.60 | 0.00 | - | 75 | 0 | 43.75% |
| WM240419P00220000 | 2024-04-08 3:50PM EDT | 220.00 | 12.25 | 12.50 | 13.20 | 0.00 | - | 6 | 0 | 67.38% |
© 2024 Yahoo. All rights reserved.