Singapore markets close in 6 hours 1 minute

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
205.07-1.08 (-0.52%)
At close: 04:00PM EDT
205.35 +0.28 (+0.14%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240419C000900002023-11-17 1:21PM EDT90.0081.2083.6087.700.00-110.00%
WM240419C000950002023-11-17 12:05PM EDT95.0076.6078.6082.800.00-120.00%
WM240419C001000002023-11-17 4:29PM EDT100.0071.8073.7078.000.00-110.00%
WM240419C001050002023-11-17 10:50AM EDT105.0067.1069.0073.000.00-110.00%
WM240419C001150002023-10-06 2:33PM EDT115.0043.6053.5056.300.00-6220.00%
WM240419C001200002023-10-13 3:08PM EDT120.0041.1051.0055.500.00-12150.00%
WM240419C001250002023-10-27 2:33PM EDT125.0039.5047.4049.900.00-4480.00%
WM240419C001300002023-10-27 2:16PM EDT130.0035.2042.3044.900.00-1300.00%
WM240419C001350002023-10-25 3:59PM EDT135.0032.7037.7040.000.00-100.00%
WM240419C001400002024-01-17 3:52PM EDT140.0042.9460.1064.100.00-7200.00%
WM240419C001450002024-03-13 2:06PM EDT145.0065.8358.4062.500.00-627353.91%
WM240419C001500002024-03-28 12:38PM EDT150.0063.1052.9056.800.00-459447.66%
WM240419C001550002024-03-07 3:53PM EDT155.0054.0050.1054.500.00-150440.43%
WM240419C001600002024-04-15 2:49PM EDT160.0045.8443.0046.900.00-176380.27%
WM240419C001650002024-04-17 10:02AM EDT165.0039.9339.5041.100.00-1233218.36%
WM240419C001700002024-04-18 10:40AM EDT170.0034.9733.6036.50-0.53-1.49%4223287.50%
WM240419C001750002024-04-18 12:52PM EDT175.0030.0528.0031.60-0.25-0.83%2323258.98%
WM240419C001800002024-04-18 3:16PM EDT180.0024.9524.2026.60-1.04-4.00%24311152.54%
WM240419C001850002024-04-18 3:38PM EDT185.0020.1318.0021.70+0.40+2.03%12307195.12%
WM240419C001900002024-04-18 2:28PM EDT190.0015.3214.0016.10-0.41-2.61%4248136.52%
WM240419C001925002024-04-09 1:05PM EDT192.5014.4511.1014.700.00-4386.33%
WM240419C001950002024-04-17 10:54AM EDT195.0010.308.5012.100.00-223466.50%
WM240419C001975002024-04-09 1:05PM EDT197.509.706.909.500.00-4371.83%
WM240419C002000002024-04-18 2:13PM EDT200.005.203.106.20-0.70-11.86%862871.19%
WM240419C002025002024-04-11 1:20PM EDT202.504.632.603.100.00-5534.57%
WM240419C002050002024-04-18 3:01PM EDT205.000.900.801.15-0.50-35.71%77130926.03%
WM240419C002075002024-04-18 2:55PM EDT207.500.160.150.30-0.44-73.33%3437025.98%
WM240419C002100002024-04-18 12:59PM EDT210.000.100.000.450.00-1868246.88%
WM240419C002125002024-04-18 3:39PM EDT212.500.010.000.05-0.02-66.67%542,46936.72%
WM240419C002150002024-04-17 2:41PM EDT215.000.030.000.050.00-1532146.48%
WM240419C002175002024-04-12 1:27PM EDT217.500.120.000.050.00-112450.39%
WM240419C002200002024-04-18 10:19AM EDT220.000.050.000.05+0.02+66.67%141058.59%
WM240419C002225002024-04-11 2:15PM EDT222.500.210.000.750.00-196106.25%
WM240419C002250002024-04-05 12:08PM EDT225.000.080.000.350.00-154100.39%
WM240419C002300002024-04-08 11:35AM EDT230.000.180.000.100.00-26798.44%
WM240419C002650002024-03-25 12:25PM EDT265.000.100.000.750.00-22261.13%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240419P000800002023-11-08 4:04PM EDT80.000.100.000.100.00--3671.88%
WM240419P000850002023-11-17 10:30AM EDT85.000.100.002.150.00-2121966.02%
WM240419P001100002023-12-07 12:30PM EDT110.000.130.000.150.00-22476.56%
WM240419P001150002023-12-19 11:24AM EDT115.000.100.000.150.00-35445.31%
WM240419P001200002024-02-16 3:59PM EDT120.000.080.000.750.00-417516.41%
WM240419P001250002023-10-10 11:39AM EDT125.001.200.051.600.00-11553.52%
WM240419P001300002024-02-22 3:23PM EDT130.000.050.000.500.00-21,662420.31%
WM240419P001350002024-02-14 4:17PM EDT135.000.150.000.750.00-233415.23%
WM240419P001400002023-12-20 4:46PM EDT140.000.440.000.350.00-1026341.02%
WM240419P001450002024-04-04 3:11PM EDT145.000.050.000.750.00-4130353.13%
WM240419P001500002024-04-04 3:12PM EDT150.000.050.000.750.00-3152323.44%
WM240419P001550002024-04-03 2:36PM EDT155.000.040.000.050.00-1160203.13%
WM240419P001600002024-04-16 10:31AM EDT160.000.040.000.050.00-2722182.81%
WM240419P001650002024-03-26 10:28AM EDT165.000.050.000.750.00-1562238.09%
WM240419P001700002024-04-16 12:59PM EDT170.000.200.000.400.00-1361187.89%
WM240419P001750002024-04-09 2:13PM EDT175.000.050.000.050.00-19177121.88%
WM240419P001800002024-04-11 2:56PM EDT180.000.050.000.750.00-6289156.64%
WM240419P001850002024-04-17 10:57AM EDT185.000.050.000.050.00-817982.81%
WM240419P001875002024-04-17 11:57AM EDT187.500.050.000.750.00-56116.41%
WM240419P001900002024-04-18 1:31PM EDT190.000.030.000.05-0.02-40.00%162064.06%
WM240419P001950002024-04-15 3:02PM EDT195.000.100.000.750.00-256775.20%
WM240419P001975002024-04-17 1:19PM EDT197.500.100.000.350.00-32,34259.67%
WM240419P002000002024-04-17 2:39PM EDT200.000.100.000.100.00-4570531.93%
WM240419P002025002024-04-18 3:20PM EDT202.500.150.150.40-0.05-25.00%1,3391,54730.57%
WM240419P002050002024-04-18 3:00PM EDT205.001.070.801.10+0.47+78.33%1501,09126.51%
WM240419P002075002024-04-18 1:27PM EDT207.503.001.503.10+0.80+36.36%1122437.16%
WM240419P002100002024-04-18 3:57PM EDT210.005.234.705.60+0.06+1.16%4872854.44%
WM240419P002125002024-04-17 10:15AM EDT212.507.225.708.800.00-1192.77%
WM240419P002150002024-04-17 12:17PM EDT215.0010.209.2011.600.00-1075.59%
WM240419P002175002024-04-04 10:48AM EDT217.507.6810.7014.100.00-750134.28%
WM240419P002200002024-04-08 3:50PM EDT220.0012.2514.2016.200.00-6087.99%