Singapore markets close in 5 hours 34 minutes

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
218.73-4.72 (-2.11%)
At close: 04:00PM EDT
217.10 -1.63 (-0.75%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240726C001700002024-06-25 11:15AM EDT170.0043.6047.4050.900.00--1156.93%
WM240726C001875002024-07-22 12:21PM EDT187.5034.0030.1033.500.00-11111.62%
WM240726C001900002024-06-27 12:44PM EDT190.0023.5727.7031.000.00-10105.96%
WM240726C002000002024-07-11 11:23AM EDT200.0013.0017.7021.000.00-1274.85%
WM240726C002050002024-07-19 12:53PM EDT205.0018.2112.9016.100.00-1862.89%
WM240726C002075002024-07-16 9:42AM EDT207.5011.2511.4012.900.00-1957.81%
WM240726C002100002024-07-23 1:17PM EDT210.009.709.6010.10-4.59-32.12%17652.69%
WM240726C002125002024-07-19 9:49AM EDT212.508.056.907.90-4.05-33.47%13651.86%
WM240726C002150002024-07-19 12:20PM EDT215.006.505.806.10-3.00-31.58%14450.46%
WM240726C002175002024-07-23 2:47PM EDT217.505.004.204.60-1.73-25.71%132950.12%
WM240726C002200002024-07-23 3:47PM EDT220.003.302.853.30-2.60-44.07%53388049.19%
WM240726C002225002024-07-23 3:49PM EDT222.502.352.052.30-2.15-47.78%1,14564248.85%
WM240726C002250002024-07-23 3:42PM EDT225.001.461.251.55-1.69-53.65%6819248.76%
WM240726C002275002024-07-23 3:46PM EDT227.500.900.751.00-1.39-60.70%74453848.58%
WM240726C002300002024-07-23 3:06PM EDT230.000.570.450.60-0.92-61.74%3613348.00%
WM240726C002325002024-07-23 3:19PM EDT232.500.360.250.40-0.64-64.00%173349.37%
WM240726C002350002024-07-23 3:58PM EDT235.000.250.200.25-0.40-61.54%161850.10%
WM240726C002375002024-07-23 2:59PM EDT237.500.150.100.15-0.15-50.00%9850.49%
WM240726C002400002024-07-23 3:32PM EDT240.000.120.100.15-0.13-52.00%202153.91%
WM240726C002450002024-07-23 1:13PM EDT245.000.070.000.70-0.07-50.00%5176.86%
WM240726C002500002024-07-18 1:06PM EDT250.000.250.000.750.00-40040088.57%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240726P001650002024-07-09 10:40AM EDT165.000.050.000.750.00--6168.95%
WM240726P001700002024-07-17 1:04PM EDT170.000.050.000.100.00-59114.45%
WM240726P001750002024-07-19 11:39AM EDT175.000.050.000.050.00-22194.53%
WM240726P001800002024-07-23 11:39AM EDT180.000.070.000.15+0.02+40.00%56796.09%
WM240726P001850002024-07-22 2:39PM EDT185.000.070.000.750.00-723109.38%
WM240726P001875002024-07-16 10:18AM EDT187.500.060.000.800.00--25103.52%
WM240726P001950002024-07-08 9:30AM EDT195.000.500.100.250.00-1169.53%
WM240726P001975002024-07-23 3:45PM EDT197.500.200.100.25+0.04+25.00%132062.99%
WM240726P002000002024-07-23 2:35PM EDT200.000.200.200.25-0.01-4.76%21859.38%
WM240726P002025002024-07-23 12:04PM EDT202.500.380.250.35+0.13+52.00%1001755.96%
WM240726P002050002024-07-23 3:56PM EDT205.000.400.350.45+0.03+8.11%2278752.44%
WM240726P002075002024-07-23 3:58PM EDT207.500.600.550.70+0.05+9.09%25412051.03%
WM240726P002100002024-07-23 3:56PM EDT210.000.850.851.05+0.20+30.77%1,06613651.37%
WM240726P002125002024-07-23 3:39PM EDT212.501.271.101.50+0.20+18.69%315749.22%
WM240726P002150002024-07-23 3:38PM EDT215.001.861.952.15+0.65+53.72%74552747.46%
WM240726P002175002024-07-23 3:23PM EDT217.502.852.903.20+1.05+58.33%446147.95%
WM240726P002200002024-07-23 3:14PM EDT220.003.904.104.40+1.15+41.82%5714547.02%
WM240726P002225002024-07-23 3:48PM EDT222.505.305.605.90+1.51+39.84%368546.56%
WM240726P002250002024-07-23 12:38PM EDT225.007.757.407.80+2.51+47.90%147948.44%
WM240726P002275002024-07-18 11:31AM EDT227.505.407.709.700.00-4947.27%