Singapore markets open in 8 hours 11 minutes
Straits Times Index
3,290.70 +24.75 (+0.76%) S&P 500
5,222.68 +8.60 (+0.16%) Dow
39,512.84 +125.08 (+0.32%) Nasdaq
16,340.87 -5.40 (-0.03%) Bitcoin USD
61,642.62 +431.89 (+0.71%) CMC Crypto 200
1,275.86 -82.15 (-6.05%)
Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517C00165000 | 2024-05-08 10:47AM EDT | 165.00 | 46.72 | 44.60 | 49.00 | 0.00 | - | 1 | 26 | 104.40% |
| WM240517C00170000 | 2024-05-01 10:33AM EDT | 170.00 | 36.78 | 39.50 | 44.00 | 0.00 | - | 1 | 9 | 90.82% |
| WM240517C00175000 | 2024-05-10 10:20AM EDT | 175.00 | 36.39 | 35.00 | 39.00 | -1.64 | -4.31% | 1 | 2 | 91.60% |
| WM240517C00180000 | 2024-05-06 1:38PM EDT | 180.00 | 29.72 | 29.50 | 34.00 | 0.00 | - | 16 | 15 | 70.41% |
| WM240517C00185000 | 2024-05-09 3:56PM EDT | 185.00 | 25.86 | 24.50 | 29.00 | 0.00 | - | 2 | 57 | 60.35% |
| WM240517C00190000 | 2024-05-07 11:58AM EDT | 190.00 | 20.90 | 20.00 | 24.00 | 0.00 | - | 3 | 69 | 58.30% |
| WM240517C00195000 | 2024-05-02 3:32PM EDT | 195.00 | 13.47 | 14.50 | 19.00 | 0.00 | - | 2 | 15 | 79.59% |
| WM240517C00200000 | 2024-05-10 10:50AM EDT | 200.00 | 12.20 | 10.00 | 14.10 | +0.80 | +7.02% | 11 | 440 | 65.43% |
| WM240517C00205000 | 2024-05-10 2:37PM EDT | 205.00 | 6.73 | 5.00 | 9.00 | +0.56 | +9.08% | 11 | 64 | 48.02% |
| WM240517C00207500 | 2024-05-10 2:45PM EDT | 207.50 | 4.65 | 3.20 | 4.80 | +1.42 | +43.96% | 9 | 188 | 21.17% |
| WM240517C00210000 | 2024-05-10 3:59PM EDT | 210.00 | 2.55 | 1.95 | 2.70 | +0.60 | +30.77% | 26 | 762 | 17.26% |
| WM240517C00212500 | 2024-05-10 3:41PM EDT | 212.50 | 1.00 | 0.90 | 1.05 | +0.39 | +63.93% | 33 | 228 | 13.84% |
| WM240517C00215000 | 2024-05-10 3:59PM EDT | 215.00 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 323 | 4,371 | 12.94% |
| WM240517C00217500 | 2024-05-10 1:54PM EDT | 217.50 | 0.09 | 0.05 | 0.35 | -0.04 | -30.77% | 8 | 113 | 19.43% |
| WM240517C00220000 | 2024-05-10 1:54PM EDT | 220.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 6 | 579 | 20.02% |
| WM240517C00222500 | 2024-05-07 12:29PM EDT | 222.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 8 | 40.80% |
| WM240517C00225000 | 2024-05-03 3:11PM EDT | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 16 | 42.36% |
| WM240517C00227500 | 2024-04-24 2:31PM EDT | 227.50 | 0.37 | 0.00 | 0.70 | 0.00 | - | - | 3 | 46.53% |
| WM240517C00230000 | 2024-05-07 10:16AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 135 | 30.57% |
| WM240517C00235000 | 2024-05-06 1:03PM EDT | 235.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 4 | 6 | 54.59% |
| WM240517C00240000 | 2024-04-04 10:40AM EDT | 240.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 19 | 68.80% |
| WM240517C00250000 | 2024-03-26 12:14PM EDT | 250.00 | 0.46 | 0.00 | 1.25 | 0.00 | - | 10 | 10 | 83.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517P00150000 | 2024-05-01 11:01AM EDT | 150.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 112.89% |
| WM240517P00170000 | 2024-04-23 11:15AM EDT | 170.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 66.02% |
| WM240517P00175000 | 2024-05-06 3:32PM EDT | 175.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 7 | 8 | 73.44% |
| WM240517P00180000 | 2024-05-06 3:00PM EDT | 180.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 9 | 10 | 71.09% |
| WM240517P00182500 | 2024-04-25 9:53AM EDT | 182.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 50.59% |
| WM240517P00185000 | 2024-05-07 12:30PM EDT | 185.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 4 | 11 | 74.07% |
| WM240517P00187500 | 2024-05-08 1:45PM EDT | 187.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 55.96% |
| WM240517P00190000 | 2024-04-25 3:50PM EDT | 190.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 8 | 68 | 62.50% |
| WM240517P00192500 | 2024-05-01 10:02AM EDT | 192.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 1 | 56.69% |
| WM240517P00195000 | 2024-05-10 11:16AM EDT | 195.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 1 | 107 | 36.04% |
| WM240517P00197500 | 2024-05-07 3:25PM EDT | 197.50 | 0.22 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 56.23% |
| WM240517P00200000 | 2024-05-10 3:48PM EDT | 200.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 3 | 1,521 | 24.61% |
| WM240517P00202500 | 2024-05-09 12:16PM EDT | 202.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 63 | 21.83% |
| WM240517P00205000 | 2024-05-10 1:54PM EDT | 205.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 83 | 16.85% |
| WM240517P00207500 | 2024-05-10 1:54PM EDT | 207.50 | 0.23 | 0.00 | 0.40 | -0.27 | -54.00% | 5 | 249 | 15.87% |
| WM240517P00210000 | 2024-05-10 12:31PM EDT | 210.00 | 0.65 | 0.60 | 0.80 | -0.50 | -43.48% | 30 | 582 | 13.20% |
| WM240517P00212500 | 2024-05-10 3:52PM EDT | 212.50 | 1.63 | 1.70 | 1.90 | -1.27 | -43.79% | 11 | 63 | 12.31% |
| WM240517P00215000 | 2024-05-10 12:46PM EDT | 215.00 | 3.42 | 3.30 | 5.70 | -1.78 | -34.23% | 30 | 27 | 33.77% |
| WM240517P00217500 | 2024-05-06 12:05PM EDT | 217.50 | 8.00 | 5.10 | 8.00 | 0.00 | - | - | 0 | 39.67% |
| WM240517P00220000 | 2024-05-03 2:57PM EDT | 220.00 | 11.58 | 6.30 | 10.50 | 0.00 | - | 1 | 12 | 46.85% |
© 2024 Yahoo. All rights reserved.