Singapore markets close in 4 hours 52 minutes

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
210.44-1.76 (-0.83%)
At close: 04:00PM EDT
210.51 +0.07 (+0.03%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240524C001600002024-05-06 9:56AM EDT160.0049.0048.8052.700.00-11124.41%
WM240524C001700002024-04-04 1:10PM EDT170.0040.8836.7040.700.00-1197.66%
WM240524C001800002024-04-16 12:59PM EDT180.0027.2428.9032.600.00--177.73%
WM240524C001900002024-04-25 10:33AM EDT190.0018.2018.9022.600.00--155.08%
WM240524C002000002024-05-17 3:55PM EDT200.0010.409.5012.00+0.56+5.69%1454.22%
WM240524C002025002024-05-17 10:18AM EDT202.507.836.6010.00+7.83-5052.61%
WM240524C002050002024-05-17 10:22AM EDT205.005.405.307.40-0.30-5.26%11042.51%
WM240524C002075002024-05-17 11:38AM EDT207.502.751.703.80-2.44-47.01%49920.44%
WM240524C002100002024-05-17 3:55PM EDT210.001.951.751.95-1.27-39.44%6811617.53%
WM240524C002125002024-05-17 3:14PM EDT212.500.750.650.80-1.15-60.53%805516.48%
WM240524C002150002024-05-17 3:56PM EDT215.000.240.150.30-0.53-68.83%6015916.94%
WM240524C002175002024-05-17 10:23AM EDT217.500.110.050.10-0.19-63.33%86517.53%
WM240524C002200002024-05-17 9:30AM EDT220.000.200.000.20+0.10+100.00%25025.68%
WM240524C002225002024-05-06 3:33PM EDT222.500.180.001.350.00--152.98%
WM240524C002250002024-05-06 3:51PM EDT225.000.200.002.000.00-62053.59%
WM240524C002300002024-04-23 3:12PM EDT230.000.450.001.000.00-1253.91%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240524P001700002024-05-09 2:28PM EDT170.000.050.002.150.00-33130.86%
WM240524P001750002024-05-09 2:26PM EDT175.000.050.002.150.00-11116.85%
WM240524P001800002024-05-09 2:06PM EDT180.000.050.002.150.00-11102.98%
WM240524P001825002024-05-06 3:01PM EDT182.500.100.002.050.00--294.82%
WM240524P001850002024-04-17 10:43AM EDT185.000.650.001.650.00--183.01%
WM240524P001900002024-05-07 3:40PM EDT190.000.090.002.150.00-1175.34%
WM240524P001950002024-05-15 10:28AM EDT195.000.090.002.150.00-11561.33%
WM240524P002000002024-05-16 2:47PM EDT200.000.070.002.200.00-391863.04%
WM240524P002025002024-05-17 2:12PM EDT202.500.100.051.00-0.01-9.09%51238.26%
WM240524P002050002024-05-17 2:12PM EDT205.000.220.100.25+0.02+10.00%104818.56%
WM240524P002075002024-05-17 3:57PM EDT207.500.390.350.50-0.01-2.50%1099615.85%
WM240524P002100002024-05-17 3:17PM EDT210.001.201.001.15+0.42+53.85%387913.84%
WM240524P002125002024-05-17 2:06PM EDT212.502.862.252.80+0.36+14.40%323515.77%
WM240524P002150002024-05-06 12:51PM EDT215.006.204.105.500.00-1026.29%
WM240524P002200002024-05-17 9:30AM EDT220.007.887.7011.30+7.88-3051.51%
WM240524P002250002024-04-24 1:57PM EDT225.0015.2712.6016.200.00-5263.75%