Singapore markets open in 3 hours 48 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,870.45 +995.46 (+1.64%) CMC Crypto 200
1,287.30 +3.47 (+0.27%)
Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240705C00195000 | 2024-06-17 2:05PM EDT | 195.00 | 11.50 | 16.90 | 20.50 | 0.00 | - | 4 | 4 | 79.54% |
| WM240705C00200000 | 2024-06-27 11:42AM EDT | 200.00 | 13.00 | 12.00 | 15.60 | 0.00 | - | 1 | 9 | 66.24% |
| WM240705C00202500 | 2024-06-18 9:58AM EDT | 202.50 | 5.55 | 9.50 | 13.10 | 0.00 | - | - | 2 | 58.69% |
| WM240705C00205000 | 2024-06-25 10:02AM EDT | 205.00 | 7.60 | 7.00 | 10.70 | 0.00 | - | 1 | 29 | 52.03% |
| WM240705C00207500 | 2024-06-26 9:46AM EDT | 207.50 | 5.60 | 5.20 | 8.40 | 0.00 | - | 4 | 28 | 45.91% |
| WM240705C00210000 | 2024-06-28 3:31PM EDT | 210.00 | 3.80 | 3.70 | 4.40 | +0.11 | +2.98% | 113 | 108 | 21.83% |
| WM240705C00212500 | 2024-06-28 3:58PM EDT | 212.50 | 2.19 | 2.00 | 2.25 | +0.35 | +19.02% | 104 | 59 | 16.52% |
| WM240705C00215000 | 2024-06-28 3:59PM EDT | 215.00 | 0.92 | 0.90 | 0.95 | +0.22 | +31.43% | 4,578 | 1,352 | 15.05% |
| WM240705C00217500 | 2024-06-28 3:13PM EDT | 217.50 | 0.35 | 0.25 | 0.40 | +0.10 | +40.00% | 35 | 14 | 15.85% |
| WM240705C00220000 | 2024-06-28 1:30PM EDT | 220.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 14 | 22 | 17.73% |
| WM240705C00240000 | 2024-06-17 1:53PM EDT | 240.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | - | 4 | 73.44% |
| WM240705C00250000 | 2024-06-28 2:07PM EDT | 250.00 | 0.12 | 0.00 | 0.45 | +0.12 | - | 1 | 0 | 65.72% |
| WM240705C00255000 | 2024-06-18 3:53PM EDT | 255.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 89.06% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240705P00185000 | 2024-05-29 2:28PM EDT | 185.00 | 0.24 | 0.00 | 1.55 | 0.00 | - | - | 8 | 80.27% |
| WM240705P00187500 | 2024-06-26 3:42PM EDT | 187.50 | 0.05 | 0.00 | 2.05 | +0.05 | - | - | 2 | 80.15% |
| WM240705P00190000 | 2024-06-26 3:41PM EDT | 190.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 2 | 19 | 74.00% |
| WM240705P00192500 | 2024-06-26 9:37AM EDT | 192.50 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 67.82% |
| WM240705P00195000 | 2024-06-27 1:28PM EDT | 195.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 20 | 63 | 52.39% |
| WM240705P00197500 | 2024-06-26 11:14AM EDT | 197.50 | 0.06 | 0.00 | 1.35 | +0.06 | - | - | 1 | 60.67% |
| WM240705P00200000 | 2024-06-28 11:42AM EDT | 200.00 | 0.07 | 0.05 | 0.20 | -0.13 | -65.00% | 19 | 49 | 31.69% |
| WM240705P00202500 | 2024-06-24 11:20AM EDT | 202.50 | 0.17 | 0.05 | 1.00 | +0.17 | - | - | 4 | 42.16% |
| WM240705P00205000 | 2024-06-28 9:53AM EDT | 205.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 79 | 20.36% |
| WM240705P00207500 | 2024-06-28 3:22PM EDT | 207.50 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 10 | 40 | 17.58% |
| WM240705P00210000 | 2024-06-28 3:50PM EDT | 210.00 | 0.40 | 0.30 | 0.50 | +0.40 | - | 14 | 38 | 15.36% |
| WM240705P00212500 | 2024-06-28 3:51PM EDT | 212.50 | 0.80 | 0.90 | 1.20 | +0.80 | - | 100 | 26 | 14.55% |
| WM240705P00215000 | 2024-06-28 3:41PM EDT | 215.00 | 2.50 | 2.15 | 2.50 | +2.50 | - | 74 | 1 | 13.97% |
| WM240705P00217500 | 2024-06-28 1:11PM EDT | 217.50 | 3.55 | 3.60 | 4.90 | +3.55 | - | 2 | 0 | 20.24% |
© 2024 Yahoo. All rights reserved.