Canada markets close in 4 hours 12 minutes

Waste Management, Inc. (WM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
162.94-0.80 (-0.49%)
As of 11:48AM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WM211217C001100002021-12-01 3:31PM EST110.0051.2751.2055.300.00-34102.25%
WM211217C001300002021-10-28 9:52AM EST130.0026.6032.4035.000.00--977.25%
WM211217C001350002021-11-12 12:00PM EST135.0028.3026.5028.900.00-1071.07%
WM211217C001400002021-12-01 3:29PM EST140.0021.4521.3024.600.00-10071.44%
WM211217C001450002021-12-01 3:29PM EST145.0016.4617.4019.100.00-6252.93%
WM211217C001500002021-12-02 2:20PM EST150.0014.6013.3014.600.00-45447.88%
WM211217C001550002021-12-01 2:35PM EST155.008.308.9011.00+0.09+1.10%112148.58%
WM211217C001600002021-12-03 10:51AM EST160.005.335.406.30-0.96-15.26%495435.88%
WM211217C001650002021-12-03 10:54AM EST165.002.432.452.90-0.57-19.00%44,04928.98%
WM211217C001700002021-12-03 9:42AM EST170.001.150.851.05+0.05+4.55%465726.05%
WM211217C001750002021-12-03 11:22AM EST175.000.300.200.35-0.10-25.00%214925.81%
WM211217C001800002021-12-02 2:22PM EST180.000.150.050.150.00-16186627.83%
WM211217C001850002021-12-03 11:20AM EST185.000.060.050.10-0.04-40.00%2161,35431.64%
WM211217C001900002021-12-02 11:23AM EST190.000.150.000.400.00-21047.56%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WM211217P000900002021-11-16 9:40AM EST90.000.050.000.100.00--2115.23%
WM211217P001150002021-11-19 10:50AM EST115.000.360.002.150.00-1010118.56%
WM211217P001200002021-11-15 11:22AM EST120.000.050.002.150.00-13106.79%
WM211217P001250002021-10-28 10:15AM EST125.000.300.001.750.00-1290.72%
WM211217P001300002021-11-18 9:51AM EST130.000.130.002.200.00-1584.72%
WM211217P001350002021-11-24 12:55PM EST135.000.130.002.200.00-22273.73%
WM211217P001400002021-12-01 10:52AM EST140.000.150.000.450.00-110549.95%
WM211217P001450002021-12-03 9:44AM EST145.000.320.250.350.00-415038.38%
WM211217P001500002021-12-03 10:44AM EST150.000.530.550.70+0.10+23.26%242235.52%
WM211217P001550002021-12-02 3:11PM EST155.000.801.051.25-0.01-1.23%2036831.42%
WM211217P001600002021-12-02 2:44PM EST160.001.852.152.400.00-4864328.22%
WM211217P001650002021-12-03 10:14AM EST165.004.304.104.60+0.80+22.86%13,21426.20%
WM211217P001700002021-12-02 9:30AM EST170.009.407.409.400.00-19838.00%
WM211217P001750002021-11-24 3:18PM EST175.009.9011.0013.800.00-3443.31%
WM211217P001800002021-11-18 12:38PM EST180.0015.0415.8018.800.00--70052.81%