Singapore markets open in 18 minutes

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
223.10-0.22 (-0.10%)
At close: 04:00PM EDT
223.00 -0.10 (-0.04%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240719C002100002024-07-18 3:58PM EDT2024-07-1913.5011.4015.10-0.70-4.93%1361,31168.75%
WM240726C002100002024-07-18 12:30PM EDT2024-07-2614.7613.5015.10+3.50+31.08%17751.44%
WM240802C002100002024-07-18 9:56AM EDT2024-08-0214.0313.8014.90-0.67-4.56%11635.97%
WM240809C002100002024-07-18 10:54AM EDT2024-08-0915.2613.8015.10+3.26+27.17%12731.02%
WM240816C002100002024-07-18 3:12PM EDT2024-08-1615.5613.8015.60+0.23+1.50%1325629.75%
WM240823C002100002024-07-11 9:57AM EDT2024-08-236.7013.7017.500.00--14335.24%
WM240830C002100002024-07-16 10:02AM EDT2024-08-3012.3014.8016.600.00-1028.65%
WM240920C002100002024-07-18 12:39PM EDT2024-09-2017.3515.6018.600.00-1-29.91%
WM241018C002100002024-07-18 11:23AM EDT2024-10-1819.2016.8018.40+0.64+3.45%640724.42%
WM250117C002100002024-07-18 2:50PM EDT2025-01-1722.4321.7023.50+5.27+30.71%2148326.37%
WM250620C002100002024-07-17 9:56AM EDT2025-06-2027.0026.5028.800.00-122226.11%
WM260116C002100002024-07-17 1:49PM EDT2026-01-1634.5133.7036.000.00-121127.52%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240719P002100002024-07-18 2:53PM EDT2024-07-190.050.000.05-0.03-37.50%11055651.56%
WM240726P002100002024-07-18 3:56PM EDT2024-07-260.600.550.75-0.02-3.23%1012136.18%
WM240802P002100002024-07-17 9:30AM EDT2024-08-020.350.500.850.00-13227.49%
WM240816P002100002024-07-18 12:08PM EDT2024-08-161.101.001.35+0.05+4.76%711423.16%
WM240823P002100002024-07-17 12:00PM EDT2024-08-231.211.052.65+1.21--227.42%
WM240830P002100002024-07-18 9:52AM EDT2024-08-301.351.151.90-1.55-53.45%1821.73%
WM240920P002100002024-07-18 3:21PM EDT2024-09-202.101.203.80+0.12+6.06%4-24.49%
WM241018P002100002024-07-18 10:35AM EDT2024-10-182.552.502.85+0.09+3.66%150917.74%
WM250117P002100002024-07-18 11:28AM EDT2025-01-174.704.805.90-0.19-3.89%552518.43%
WM250620P002100002024-07-17 2:59PM EDT2025-06-207.417.108.600.00-21017.14%
WM260116P002100002024-07-18 12:00PM EDT2026-01-1611.3010.6011.80-1.90-14.39%37016.67%