Singapore markets closed

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
207.07+2.00 (+0.98%)
At close: 04:00PM EDT
207.52 +0.45 (+0.22%)
After hours: 07:23PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240426C001600002024-04-10 9:55AM EDT160.0046.3845.3049.100.00-1087.30%
WM240426C002000002024-04-19 3:16PM EDT200.008.408.308.70+1.30+18.31%51737.94%
WM240426C002025002024-04-19 9:44AM EDT202.507.006.506.80+0.80+12.90%1936.40%
WM240426C002050002024-04-19 2:26PM EDT205.005.054.805.10+0.94+22.87%37334.96%
WM240426C002075002024-04-19 3:57PM EDT207.503.703.503.80+0.75+25.42%368835.03%
WM240426C002100002024-04-19 3:54PM EDT210.002.602.402.60+0.54+26.21%3026333.77%
WM240426C002125002024-04-19 3:26PM EDT212.501.551.601.80+0.15+10.71%385033.94%
WM240426C002150002024-04-19 3:39PM EDT215.001.101.051.20+0.20+22.22%1643534.03%
WM240426C002200002024-04-18 2:42PM EDT220.000.550.400.55+0.15+37.50%19335.50%
WM240426C002250002024-04-19 1:18PM EDT225.000.250.150.200.00-32735.55%
WM240426C002300002024-04-01 10:37AM EDT230.000.410.000.500.00-4651.86%
WM240426C002350002024-03-28 3:49PM EDT235.000.240.000.250.00-192451.90%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240426P001050002024-03-25 11:34AM EDT105.000.380.000.500.00-1010226.95%
WM240426P001650002024-04-03 10:51AM EDT165.000.110.000.200.00-1175.20%
WM240426P001700002024-04-08 2:50PM EDT170.000.250.000.500.00--276.95%
WM240426P001750002024-04-08 2:50PM EDT175.000.410.000.250.00--159.96%
WM240426P001800002024-04-18 9:53AM EDT180.000.150.050.500.00-1258.89%
WM240426P001850002024-04-17 3:32PM EDT185.000.260.050.500.00-2256.15%
WM240426P001900002024-04-18 12:48PM EDT190.000.270.200.35-0.18-40.00%11141.90%
WM240426P001950002024-04-19 3:41PM EDT195.000.580.500.65-0.42-42.00%243137.70%
WM240426P002000002024-04-19 3:46PM EDT200.001.301.151.30-0.65-33.33%5719634.20%
WM240426P002025002024-04-19 3:39PM EDT202.501.951.752.00-0.82-29.60%253834.14%
WM240426P002050002024-04-19 3:54PM EDT205.002.742.602.80-1.16-29.74%2914432.90%
WM240426P002075002024-04-19 3:48PM EDT207.503.843.704.00-1.56-28.89%131833.02%
WM240426P002100002024-04-19 12:37PM EDT210.005.405.105.40-1.58-22.64%1128132.59%
WM240426P002150002024-04-17 12:17PM EDT215.0010.708.509.000.00-11032.47%