Waste Management, Inc. (WM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Strike:220.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240503C00220000 | 2024-05-01 2:47PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 62 | 40.23% |
| WM240510C00220000 | 2024-04-30 10:51AM EDT | 2024-05-10 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 164 | 29.64% |
| WM240517C00220000 | 2024-05-02 11:35AM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 3 | 628 | 18.34% |
| WM240524C00220000 | 2024-05-02 10:53AM EDT | 2024-05-24 | 0.25 | 0.20 | 0.30 | -0.35 | -58.33% | 1 | 15 | 16.75% |
| WM240531C00220000 | 2024-05-02 10:40AM EDT | 2024-05-31 | 0.36 | 0.30 | 0.50 | -0.04 | -10.00% | 5 | 16 | 16.70% |
| WM240607C00220000 | 2024-05-02 12:17PM EDT | 2024-06-07 | 0.50 | 0.50 | 0.65 | 0.00 | - | 1 | 18 | 16.20% |
| WM240621C00220000 | 2024-05-02 11:03AM EDT | 2024-06-21 | 0.84 | 0.85 | 0.95 | -0.07 | -7.69% | 9 | 897 | 15.54% |
| WM240719C00220000 | 2024-05-02 12:34PM EDT | 2024-07-19 | 1.70 | 1.70 | 1.85 | -0.20 | -10.53% | 5 | 1,281 | 15.96% |
| WM241018C00220000 | 2024-05-01 9:47AM EDT | 2024-10-18 | 5.40 | 5.60 | 5.90 | 0.00 | - | 1 | 287 | 19.28% |
| WM250117C00220000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 9.10 | 9.00 | 9.40 | 0.00 | - | 10 | 763 | 20.84% |
| WM260116C00220000 | 2024-04-29 1:39PM EDT | 2026-01-16 | 24.30 | 20.20 | 21.30 | 0.00 | - | 11 | 50 | 24.58% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240503P00220000 | 2024-04-29 9:30AM EDT | 2024-05-03 | 9.04 | 12.40 | 13.30 | 0.00 | - | 3 | 0 | 59.38% |
| WM240510P00220000 | 2024-04-30 3:15PM EDT | 2024-05-10 | 11.00 | 11.60 | 14.00 | 0.00 | - | 3 | 0 | 38.38% |
| WM240517P00220000 | 2024-04-24 1:57PM EDT | 2024-05-17 | 10.73 | 11.70 | 13.40 | 0.00 | - | 2 | 13 | 22.36% |
| WM240621P00220000 | 2024-05-01 10:00AM EDT | 2024-06-21 | 14.30 | 11.10 | 13.20 | 0.00 | - | 1 | 21 | 10.91% |
| WM240719P00220000 | 2024-04-24 2:03PM EDT | 2024-07-19 | 12.12 | 12.70 | 15.20 | 0.00 | - | 2 | 50 | 17.38% |
| WM241018P00220000 | 2024-04-26 10:35AM EDT | 2024-10-18 | 12.90 | 14.80 | 15.40 | 0.00 | - | 24 | 61 | 12.31% |
| WM250117P00220000 | 2024-04-24 2:14PM EDT | 2025-01-17 | 15.76 | 16.30 | 16.80 | 0.00 | - | 2 | 46 | 12.34% |
| WM260116P00220000 | 2024-04-29 1:40PM EDT | 2026-01-16 | 19.60 | 20.30 | 22.00 | 0.00 | - | 2 | 8 | 13.17% |
© 2024 Yahoo. All rights reserved.