Waste Management, Inc. (WM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:200.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240503C00200000 | 2024-04-23 12:59PM EDT | 2024-05-03 | 11.10 | 6.00 | 7.80 | 0.00 | - | 1 | 2 | 42.09% |
| WM240510C00200000 | 2024-05-01 12:00PM EDT | 2024-05-10 | 8.60 | 7.70 | 8.30 | 0.00 | - | 1 | 3 | 26.37% |
| WM240517C00200000 | 2024-05-02 11:59AM EDT | 2024-05-17 | 7.91 | 8.20 | 8.90 | -1.19 | -13.08% | 402 | 38 | 24.60% |
| WM240524C00200000 | 2024-04-15 2:13PM EDT | 2024-05-24 | 9.84 | 8.60 | 9.10 | 0.00 | - | 4 | 4 | 21.75% |
| WM240621C00200000 | 2024-05-01 9:51AM EDT | 2024-06-21 | 9.30 | 9.00 | 10.30 | 0.00 | - | 1 | 429 | 19.28% |
| WM240719C00200000 | 2024-05-02 9:41AM EDT | 2024-07-19 | 10.80 | 10.40 | 12.80 | -1.30 | -10.74% | 4 | 111 | 22.71% |
| WM241018C00200000 | 2024-04-30 3:00PM EDT | 2024-10-18 | 17.80 | 16.10 | 18.10 | 0.00 | - | 2 | 83 | 25.41% |
| WM250117C00200000 | 2024-05-01 9:31AM EDT | 2025-01-17 | 20.50 | 19.90 | 20.30 | 0.00 | - | 1 | 646 | 23.78% |
| WM260116C00200000 | 2024-04-29 1:39PM EDT | 2026-01-16 | 35.87 | 30.90 | 33.20 | 0.00 | - | 2 | 165 | 27.73% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240503P00200000 | 2024-04-30 3:53PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.10 | +0.15 | +300.00% | 1 | 74 | 30.27% |
| WM240510P00200000 | 2024-05-01 10:28AM EDT | 2024-05-10 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 1 | 179 | 17.68% |
| WM240517P00200000 | 2024-05-02 1:26PM EDT | 2024-05-17 | 0.50 | 0.45 | 0.55 | 0.00 | - | 405 | 1,142 | 16.72% |
| WM240524P00200000 | 2024-05-02 12:20PM EDT | 2024-05-24 | 0.87 | 0.65 | 0.80 | +0.09 | +11.54% | 1 | 8 | 15.92% |
| WM240531P00200000 | 2024-05-01 3:26PM EDT | 2024-05-31 | 0.90 | 0.90 | 1.05 | 0.00 | - | 6 | 10 | 15.50% |
| WM240607P00200000 | 2024-05-02 9:42AM EDT | 2024-06-07 | 1.50 | 1.25 | 1.45 | +0.70 | +87.50% | 1 | 3 | 16.03% |
| WM240621P00200000 | 2024-05-01 10:12AM EDT | 2024-06-21 | 2.10 | 1.75 | 1.90 | -0.05 | -2.33% | 1 | 591 | 15.51% |
| WM240719P00200000 | 2024-05-02 1:17PM EDT | 2024-07-19 | 2.59 | 2.50 | 2.60 | +0.27 | +11.64% | 9 | 542 | 14.66% |
| WM241018P00200000 | 2024-05-02 9:54AM EDT | 2024-10-18 | 5.47 | 5.20 | 5.50 | -0.13 | -2.32% | 1 | 120 | 15.72% |
| WM250117P00200000 | 2024-04-25 11:33AM EDT | 2025-01-17 | 7.00 | 7.10 | 7.40 | 0.00 | - | 37 | 533 | 15.60% |
| WM260116P00200000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 13.10 | 12.40 | 13.20 | 0.00 | - | 2 | 35 | 15.70% |
© 2024 Yahoo. All rights reserved.