Waste Management, Inc. (WM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240510C00200000 | 2024-05-03 10:04AM EDT | 200.00 | 5.90 | 7.40 | 10.40 | -2.70 | -31.40% | 1 | 3 | 58.81% |
| WM240510C00205000 | 2024-05-03 2:09PM EDT | 205.00 | 3.90 | 3.10 | 3.90 | +0.82 | +26.62% | 44 | 45 | 22.41% |
| WM240510C00207500 | 2024-05-03 3:40PM EDT | 207.50 | 2.26 | 1.95 | 2.15 | +0.46 | +25.56% | 58 | 37 | 20.14% |
| WM240510C00210000 | 2024-05-03 3:34PM EDT | 210.00 | 1.00 | 0.80 | 1.00 | +0.25 | +33.33% | 84 | 75 | 19.19% |
| WM240510C00212500 | 2024-05-03 2:44PM EDT | 212.50 | 0.45 | 0.30 | 0.45 | +0.15 | +50.00% | 82 | 121 | 19.85% |
| WM240510C00215000 | 2024-05-03 2:37PM EDT | 215.00 | 0.20 | 0.10 | 0.25 | +0.03 | +17.65% | 66 | 355 | 22.17% |
| WM240510C00217500 | 2024-05-03 3:43PM EDT | 217.50 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 2 | 22 | 24.51% |
| WM240510C00220000 | 2024-04-30 10:51AM EDT | 220.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 164 | 46.58% |
| WM240510C00222500 | 2024-04-30 10:30AM EDT | 222.50 | 0.20 | 0.00 | 0.90 | 0.00 | - | 4 | 5 | 52.59% |
| WM240510C00225000 | 2024-04-25 10:07AM EDT | 225.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 102 | 57 | 60.23% |
| WM240510C00230000 | 2024-04-24 2:33PM EDT | 230.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 64.11% |
| WM240510C00235000 | 2024-04-01 1:17PM EDT | 235.00 | 0.31 | 0.00 | 2.15 | 0.00 | - | - | 3 | 83.35% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240510P00180000 | 2024-04-24 1:14PM EDT | 180.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 86.28% |
| WM240510P00182500 | 2024-04-26 2:09PM EDT | 182.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 32 | 34 | 79.79% |
| WM240510P00185000 | 2024-04-26 1:56PM EDT | 185.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 8 | 11 | 73.34% |
| WM240510P00187500 | 2024-04-29 1:12PM EDT | 187.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 18 | 66.85% |
| WM240510P00190000 | 2024-05-01 3:50PM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 35 | 43.16% |
| WM240510P00192500 | 2024-04-29 12:15PM EDT | 192.50 | 0.23 | 0.00 | 1.35 | 0.00 | - | 6 | 28 | 53.76% |
| WM240510P00195000 | 2024-05-03 11:58AM EDT | 195.00 | 0.05 | 0.00 | 0.50 | -0.14 | -73.68% | 10 | 159 | 43.21% |
| WM240510P00197500 | 2024-04-25 11:01AM EDT | 197.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 2 | 27.34% |
| WM240510P00200000 | 2024-05-03 3:49PM EDT | 200.00 | 0.17 | 0.00 | 0.20 | -0.03 | -15.00% | 1 | 178 | 23.39% |
| WM240510P00202500 | 2024-05-03 11:59AM EDT | 202.50 | 0.34 | 0.15 | 0.30 | -0.11 | -24.44% | 20 | 9 | 19.68% |
| WM240510P00205000 | 2024-05-03 3:59PM EDT | 205.00 | 0.57 | 0.50 | 0.70 | -0.73 | -56.15% | 37 | 68 | 18.48% |
| WM240510P00207500 | 2024-05-03 12:58PM EDT | 207.50 | 1.56 | 1.30 | 1.55 | -0.49 | -23.90% | 30 | 174 | 17.87% |
| WM240510P00210000 | 2024-05-03 11:30AM EDT | 210.00 | 3.70 | 2.65 | 3.10 | +0.61 | +19.74% | 22 | 25 | 18.97% |
| WM240510P00212500 | 2024-05-03 3:47PM EDT | 212.50 | 4.60 | 2.95 | 5.90 | -1.11 | -19.44% | 30 | 56 | 31.08% |
| WM240510P00215000 | 2024-04-09 9:49AM EDT | 215.00 | 10.85 | 5.90 | 7.70 | 0.00 | - | 2 | 1 | 28.57% |
| WM240510P00220000 | 2024-04-30 3:15PM EDT | 220.00 | 11.00 | 10.20 | 13.80 | 0.00 | - | 3 | 0 | 58.57% |
© 2024 Yahoo. All rights reserved.