Waste Management, Inc. (WM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240503C00210000 | 2024-05-02 3:52PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.25 | -0.25 | -75.76% | 27 | 171 | 18.75% |
| WM240510C00210000 | 2024-05-02 3:33PM EDT | 2024-05-10 | 0.75 | 0.75 | 0.95 | -0.24 | -24.24% | 66 | 47 | 15.82% |
| WM240517C00210000 | 2024-05-02 3:37PM EDT | 2024-05-17 | 1.44 | 1.40 | 1.60 | -0.20 | -12.20% | 26 | 655 | 16.03% |
| WM240524C00210000 | 2024-05-01 10:35AM EDT | 2024-05-24 | 2.20 | 1.95 | 2.25 | 0.00 | - | 3 | 99 | 16.70% |
| WM240531C00210000 | 2024-05-02 1:12PM EDT | 2024-05-31 | 2.50 | 1.80 | 2.65 | -0.01 | -0.40% | 7 | 19 | 16.38% |
| WM240621C00210000 | 2024-05-02 3:03PM EDT | 2024-06-21 | 3.60 | 3.40 | 3.70 | -0.01 | -0.28% | 25 | 656 | 16.05% |
| WM240719C00210000 | 2024-05-02 2:39PM EDT | 2024-07-19 | 5.16 | 5.00 | 5.30 | -0.04 | -0.77% | 14 | 1,332 | 17.11% |
| WM241018C00210000 | 2024-05-01 2:54PM EDT | 2024-10-18 | 10.90 | 8.30 | 10.90 | 0.00 | - | 10 | 56 | 21.61% |
| WM250117C00210000 | 2024-04-29 12:13PM EDT | 2025-01-17 | 14.00 | 13.50 | 14.10 | -3.50 | -20.00% | 6 | 724 | 22.02% |
| WM260116C00210000 | 2024-04-26 3:28PM EDT | 2026-01-16 | 27.79 | 24.80 | 27.80 | 0.00 | - | 1 | 185 | 26.94% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240503P00210000 | 2024-05-02 2:13PM EDT | 2024-05-03 | 2.61 | 2.65 | 4.20 | -0.39 | -13.00% | 4 | 129 | 41.09% |
| WM240510P00210000 | 2024-05-02 2:13PM EDT | 2024-05-10 | 3.09 | 3.20 | 3.60 | +0.27 | +9.57% | 1 | 24 | 14.10% |
| WM240517P00210000 | 2024-05-02 10:56AM EDT | 2024-05-17 | 4.30 | 3.80 | 4.10 | +0.85 | +24.64% | 12 | 544 | 13.89% |
| WM240524P00210000 | 2024-05-01 2:12PM EDT | 2024-05-24 | 3.90 | 4.10 | 5.60 | 0.00 | - | 5 | 24 | 19.26% |
| WM240531P00210000 | 2024-05-01 10:52AM EDT | 2024-05-31 | 4.74 | 4.30 | 4.80 | 0.00 | - | 1 | 5 | 13.34% |
| WM240607P00210000 | 2024-05-01 10:52AM EDT | 2024-06-07 | 5.22 | 3.90 | 5.30 | 0.00 | - | 1 | 3 | 14.00% |
| WM240621P00210000 | 2024-05-01 3:27PM EDT | 2024-06-21 | 5.35 | 5.50 | 5.80 | 0.00 | - | 19 | 495 | 13.61% |
| WM240719P00210000 | 2024-05-02 3:55PM EDT | 2024-07-19 | 6.70 | 6.40 | 6.70 | +0.40 | +6.35% | 11 | 285 | 13.33% |
| WM241018P00210000 | 2024-05-01 3:57PM EDT | 2024-10-18 | 9.56 | 7.40 | 9.60 | 0.00 | - | 4 | 299 | 14.28% |
| WM250117P00210000 | 2024-04-25 9:50AM EDT | 2025-01-17 | 10.00 | 11.00 | 11.70 | 0.00 | - | 5 | 471 | 14.54% |
| WM260116P00210000 | 2024-04-26 9:44AM EDT | 2026-01-16 | 15.60 | 16.40 | 17.10 | 0.00 | - | 1 | 56 | 14.40% |
© 2024 Yahoo. All rights reserved.