Singapore markets open in 1 hour 37 minutes

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
213.75+1.98 (+0.93%)
At close: 04:00PM EDT
213.75 0.00 (0.00%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240719C001300002024-02-13 12:57PM EDT130.0069.2580.0083.900.00--1171.48%
WM240719C001500002024-02-16 4:15PM EDT150.0054.8060.5065.000.00-1010184.72%
WM240719C001550002024-06-18 1:44PM EDT155.0053.9256.6061.000.00-115100.78%
WM240719C001600002024-06-28 9:56AM EDT160.0053.2551.8056.200.00-12114.65%
WM240719C001650002024-07-10 2:04PM EDT165.0047.7046.8051.200.00-2642104.10%
WM240719C001700002024-07-08 1:22PM EDT170.0040.5042.2045.900.00-16896.78%
WM240719C001750002024-07-10 9:30AM EDT175.0035.0037.0040.900.00-42280.47%
WM240719C001800002024-07-11 10:48AM EDT180.0032.0031.7036.000.00-112663.48%
WM240719C001850002024-07-12 3:12PM EDT185.0029.0627.0031.10+4.61+18.85%3111765.92%
WM240719C001900002024-07-12 3:26PM EDT190.0024.4022.0026.00+1.50+6.55%49153.81%
WM240719C001950002024-07-12 3:18PM EDT195.0019.5217.0021.30-0.23-1.16%27485.99%
WM240719C002000002024-07-12 1:42PM EDT200.0014.3012.0016.00+1.65+13.04%332167.21%
WM240719C002025002024-07-03 10:47AM EDT202.508.5010.0013.400.00--158.50%
WM240719C002050002024-07-12 12:02PM EDT205.008.787.7010.90+1.06+13.73%11350.83%
WM240719C002075002024-07-11 10:52AM EDT207.505.006.007.600.00-65733.94%
WM240719C002100002024-07-12 3:13PM EDT210.004.504.105.00+1.23+37.61%241,34925.15%
WM240719C002125002024-07-12 3:37PM EDT212.502.702.302.55+0.85+45.95%16050817.04%
WM240719C002150002024-07-12 3:36PM EDT215.001.190.951.15+0.45+60.81%10624815.53%
WM240719C002175002024-07-12 1:49PM EDT217.500.370.250.40-0.02-5.13%2016214.82%
WM240719C002200002024-07-12 3:29PM EDT220.000.120.050.15-0.03-20.00%201,52015.72%
WM240719C002225002024-07-01 1:10PM EDT222.500.100.000.750.00-22031.59%
WM240719C002250002024-07-02 9:30AM EDT225.000.050.002.000.00-1653.74%
WM240719C002300002024-07-11 9:59AM EDT230.000.040.000.100.00-225130.37%
WM240719C002400002024-07-10 12:33PM EDT240.000.050.001.350.00-17364.26%
WM240719C002500002024-06-17 1:02PM EDT250.000.090.002.150.00-65290.06%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240719P001050002024-02-06 10:30AM EDT105.000.100.000.000.00--150.00%
WM240719P001200002024-03-28 9:30AM EDT120.000.100.000.200.00-11186.72%
WM240719P001250002023-12-13 1:06PM EDT125.000.550.000.800.00-20211.91%
WM240719P001350002024-07-01 3:51PM EDT135.000.050.002.150.00-810221.88%
WM240719P001400002024-02-08 10:43AM EDT140.000.450.000.500.00-12159.77%
WM240719P001450002024-02-07 12:26PM EDT145.000.450.000.500.00-1024148.05%
WM240719P001500002024-06-14 3:12PM EDT150.000.100.000.100.00-326110.16%
WM240719P001550002024-04-17 11:44AM EDT155.000.450.050.450.00-190125.59%
WM240719P001600002024-06-14 12:28PM EDT160.000.100.002.150.00-2170151.66%
WM240719P001650002024-02-21 4:02PM EDT165.000.500.050.500.00-4122105.76%
WM240719P001700002024-07-02 2:33PM EDT170.000.050.002.150.00-8166125.78%
WM240719P001750002024-07-01 9:45AM EDT175.000.050.002.150.00-1137113.14%
WM240719P001800002024-07-05 3:31PM EDT180.000.050.001.300.00-213889.11%
WM240719P001850002024-07-05 9:30AM EDT185.000.100.000.050.00-124449.61%
WM240719P001900002024-07-12 2:52PM EDT190.000.060.000.20+0.01+20.00%813851.56%
WM240719P001950002024-07-12 2:52PM EDT195.000.100.050.10+0.05+100.00%951437.11%
WM240719P001975002024-07-03 12:56PM EDT197.500.070.050.10-0.12-63.16%1632.81%
WM240719P002000002024-07-12 12:10PM EDT200.000.080.050.10-0.01-11.11%265028.32%
WM240719P002025002024-07-12 1:15PM EDT202.500.100.000.15-0.18-64.29%151925.88%
WM240719P002050002024-07-12 1:20PM EDT205.000.080.050.15-0.42-84.00%72121.09%
WM240719P002075002024-07-12 1:15PM EDT207.500.200.100.25-0.19-48.72%2321518.46%
WM240719P002100002024-07-12 1:39PM EDT210.000.340.300.50-0.50-59.52%5350016.43%
WM240719P002125002024-07-12 3:36PM EDT212.500.710.851.05-0.84-54.19%443514.65%
WM240719P002150002024-07-12 3:20PM EDT215.002.051.952.20-0.93-31.21%354713.61%
WM240719P002175002024-06-28 1:36PM EDT217.504.402.854.500.00-3319.20%
WM240719P002200002024-07-11 10:43AM EDT220.008.545.208.300.00-1740.59%
WM240719P002300002024-06-20 3:37PM EDT230.0015.8014.2018.40-6.05-27.69%2267.87%
WM240719P002400002024-06-20 3:37PM EDT240.0031.8724.2028.300.00-1088.43%
WM240719P002700002024-06-12 2:00PM EDT270.0069.3054.2058.400.00--073.83%