Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,310.97 +3.96 (+0.07%) Dow
39,448.30 -222.74 (-0.56%) Nasdaq
16,886.41 +84.87 (+0.51%) Bitcoin USD
68,118.65 -1,332.10 (-1.92%) CMC Crypto 200
1,483.99 -18.67 (-1.24%)
Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240524C00160000 | 2024-05-06 9:56AM EDT | 160.00 | 49.00 | 47.60 | 51.90 | 0.00 | - | 1 | 1 | 287.70% |
| WM240524C00170000 | 2024-04-04 1:10PM EDT | 170.00 | 40.88 | 36.70 | 40.70 | 0.00 | - | 1 | 1 | 183.30% |
| WM240524C00180000 | 2024-04-16 12:59PM EDT | 180.00 | 27.24 | 28.90 | 32.60 | 0.00 | - | - | 1 | 145.12% |
| WM240524C00190000 | 2024-05-21 9:35AM EDT | 190.00 | 19.00 | 17.90 | 22.00 | 0.00 | - | 3 | 4 | 143.31% |
| WM240524C00200000 | 2024-05-17 3:55PM EDT | 200.00 | 10.40 | 8.00 | 11.30 | 0.00 | - | 1 | 5 | 76.81% |
| WM240524C00202500 | 2024-05-17 10:18AM EDT | 202.50 | 7.83 | 5.50 | 9.60 | 0.00 | - | 5 | 5 | 81.05% |
| WM240524C00205000 | 2024-05-22 1:02PM EDT | 205.00 | 5.50 | 3.40 | 6.20 | 0.00 | - | 2 | 12 | 49.51% |
| WM240524C00207500 | 2024-05-22 1:27PM EDT | 207.50 | 2.85 | 1.75 | 2.70 | 0.00 | - | 15 | 123 | 14.84% |
| WM240524C00210000 | 2024-05-23 9:42AM EDT | 210.00 | 0.65 | 0.65 | 0.90 | -0.30 | -28.85% | 38 | 2,119 | 14.14% |
| WM240524C00212500 | 2024-05-23 9:30AM EDT | 212.50 | 0.35 | 0.10 | 0.20 | 0.00 | - | 2 | 161 | 15.58% |
| WM240524C00215000 | 2024-05-22 1:59PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 159 | 6.25% |
| WM240524C00217500 | 2024-05-20 3:19PM EDT | 217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 24 | 12.50% |
| WM240524C00220000 | 2024-05-22 10:13AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| WM240524C00222500 | 2024-05-06 3:33PM EDT | 222.50 | 0.18 | 0.00 | 1.35 | 0.00 | - | - | 1 | 67.77% |
| WM240524C00225000 | 2024-05-06 3:51PM EDT | 225.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 7 | 20 | 88.43% |
| WM240524C00230000 | 2024-05-22 12:49PM EDT | 230.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | 5 | 7 | 86.62% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240524P00170000 | 2024-05-09 2:28PM EDT | 170.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 205.57% |
| WM240524P00175000 | 2024-05-09 2:26PM EDT | 175.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 183.40% |
| WM240524P00180000 | 2024-05-09 2:06PM EDT | 180.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 161.43% |
| WM240524P00182500 | 2024-05-06 3:01PM EDT | 182.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 2 | 150.49% |
| WM240524P00185000 | 2024-04-17 10:43AM EDT | 185.00 | 0.65 | 0.00 | 1.65 | 0.00 | - | - | 1 | 129.88% |
| WM240524P00190000 | 2024-05-07 3:40PM EDT | 190.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 117.63% |
| WM240524P00195000 | 2024-05-21 3:49PM EDT | 195.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 95.36% |
| WM240524P00200000 | 2024-05-21 3:20PM EDT | 200.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 54 | 52 | 51.81% |
| WM240524P00202500 | 2024-05-20 1:18PM EDT | 202.50 | 0.15 | 0.05 | 0.45 | 0.00 | - | 10 | 18 | 44.29% |
| WM240524P00205000 | 2024-05-22 1:32PM EDT | 205.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 105 | 26.12% |
| WM240524P00207500 | 2024-05-23 9:38AM EDT | 207.50 | 0.23 | 0.15 | 0.30 | +0.03 | +15.00% | 6 | 244 | 18.70% |
| WM240524P00210000 | 2024-05-23 9:38AM EDT | 210.00 | 1.01 | 0.45 | 1.40 | +0.24 | +31.17% | 5 | 152 | 22.95% |
| WM240524P00212500 | 2024-05-22 3:02PM EDT | 212.50 | 2.60 | 0.90 | 2.85 | 0.00 | - | 7 | 60 | 20.22% |
| WM240524P00215000 | 2024-05-06 12:51PM EDT | 215.00 | 6.20 | 3.70 | 6.90 | 0.00 | - | 1 | 0 | 62.74% |
| WM240524P00220000 | 2024-05-17 9:30AM EDT | 220.00 | 7.88 | 8.10 | 11.90 | 0.00 | - | 3 | 0 | 87.62% |
| WM240524P00225000 | 2024-04-24 1:57PM EDT | 225.00 | 15.27 | 13.10 | 16.80 | 0.00 | - | 5 | 2 | 107.32% |
© 2024 Yahoo. All rights reserved.