Canada markets open in 2 hours 35 minutes

Waste Management, Inc. (WM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
201.79+0.25 (+0.12%)
At close: 04:00PM EST
202.81 +1.02 (+0.51%)
Pre-Market: 06:28AM EST
In The Money
Show:ListStraddle
CallsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WM240223C001550002024-02-02 9:56AM EST155.0033.180.000.000.00-100.00%
WM240223C001600002024-02-06 9:55AM EST160.0029.030.000.000.00-110.00%
WM240223C001700002024-01-10 11:26AM EST170.0010.3017.0021.800.00--10.00%
WM240223C001750002024-02-13 9:31AM EST175.0020.650.000.000.00-1600.00%
WM240223C001800002024-02-16 10:33AM EST180.0020.600.000.000.00-100.00%
WM240223C001825002024-02-09 12:42PM EST182.507.200.000.000.00--00.00%
WM240223C001850002024-02-16 2:34PM EST185.0016.900.000.000.00-400.00%
WM240223C001875002024-02-16 2:26PM EST187.5015.050.000.000.00-3310.00%
WM240223C001900002024-02-20 3:37PM EST190.0012.570.000.000.00-41440.00%
WM240223C001925002024-02-16 2:38PM EST192.5010.200.000.000.00-1100.00%
WM240223C001950002024-02-20 3:37PM EST195.007.510.000.000.00-300.00%
WM240223C001975002024-02-20 2:10PM EST197.505.660.000.000.00-182090.00%
WM240223C002000002024-02-20 2:27PM EST200.003.150.000.000.00-6100.00%
WM240223C002025002024-02-20 3:59PM EST202.501.000.000.000.00-9801.56%
WM240223C002050002024-02-20 3:56PM EST205.000.290.000.000.00-2963186.25%
WM240223C002075002024-02-20 3:17PM EST207.500.100.000.000.00-1181206.25%
WM240223C002100002024-02-20 3:43PM EST210.000.050.000.000.00-114012.50%
WM240223C002125002024-02-20 3:18PM EST212.500.010.000.000.00-159612.50%
WM240223C002150002024-02-20 3:18PM EST215.000.010.000.000.00-6012.50%
WM240223C002300002024-02-09 10:34AM EST230.000.100.000.000.00--025.00%
PutsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WM240223P001600002024-02-13 9:37AM EST160.000.050.000.000.00--4250.00%
WM240223P001625002024-02-09 1:06PM EST162.500.250.000.000.00--150.00%
WM240223P001675002024-02-12 2:12PM EST167.500.300.000.000.00--050.00%
WM240223P001700002024-02-14 10:32AM EST170.000.070.000.000.00-312950.00%
WM240223P001725002024-02-20 3:16PM EST172.500.040.000.000.00-1050.00%
WM240223P001750002024-02-16 11:29AM EST175.000.300.000.000.00-5025.00%
WM240223P001775002024-02-16 12:27PM EST177.500.300.000.000.00-2025.00%
WM240223P001800002024-02-15 12:16PM EST180.000.010.000.000.00-111225.00%
WM240223P001825002024-02-15 3:38PM EST182.500.030.000.000.00-5025.00%
WM240223P001850002024-02-15 9:49AM EST185.000.050.000.000.00-1025.00%
WM240223P001875002024-02-15 12:19PM EST187.500.050.000.000.00-17025.00%
WM240223P001900002024-02-16 3:49PM EST190.000.050.000.000.00-53012.50%
WM240223P001925002024-02-16 12:05PM EST192.500.050.000.000.00-19312.50%
WM240223P001950002024-02-20 12:01PM EST195.000.050.000.000.00-8012.50%
WM240223P001975002024-02-20 3:55PM EST197.500.150.000.000.00-62806.25%
WM240223P002000002024-02-20 3:57PM EST200.000.550.000.000.00-87003.13%
WM240223P002025002024-02-20 3:52PM EST202.501.500.000.000.00-7100.00%
WM240223P002050002024-02-20 3:33PM EST205.003.100.000.000.00-700.00%
WM240223P002075002024-02-20 2:54PM EST207.505.200.000.000.00-1000.00%
WM240223P002150002024-02-16 12:27PM EST215.0013.270.000.000.00-200.00%