Singapore markets closed
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,353.14 -0.89 (-0.02%) Dow
38,926.00 +118.67 (+0.31%) Nasdaq
17,160.88 -27.03 (-0.16%) Bitcoin USD
71,056.02 +335.68 (+0.47%) CMC Crypto 200
1,525.74 +0.94 (+0.06%)
Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240719C00130000 | 2024-02-13 12:57PM EDT | 130.00 | 69.25 | 80.00 | 83.90 | 0.00 | - | - | 1 | 148.47% |
| WM240719C00150000 | 2024-02-16 4:15PM EDT | 150.00 | 54.80 | 60.50 | 65.00 | 0.00 | - | 10 | 10 | 118.83% |
| WM240719C00155000 | 2023-12-29 11:00AM EDT | 155.00 | 28.36 | 31.70 | 35.90 | 0.00 | - | 1 | 15 | 0.00% |
| WM240719C00160000 | 2024-05-21 9:55AM EDT | 160.00 | 49.50 | 41.50 | 45.50 | 0.00 | - | 1 | 3 | 59.84% |
| WM240719C00165000 | 2024-06-03 11:10AM EDT | 165.00 | 37.62 | 36.60 | 40.70 | 0.00 | - | 1 | 45 | 55.57% |
| WM240719C00170000 | 2024-05-23 10:34AM EDT | 170.00 | 40.32 | 32.00 | 35.70 | 0.00 | - | 1 | 70 | 49.82% |
| WM240719C00175000 | 2024-05-23 10:12AM EDT | 175.00 | 35.55 | 27.50 | 30.70 | 0.00 | - | 10 | 27 | 44.10% |
| WM240719C00180000 | 2024-05-30 3:17PM EDT | 180.00 | 26.20 | 23.00 | 25.80 | 0.00 | - | 16 | 104 | 38.98% |
| WM240719C00185000 | 2024-06-04 12:37PM EDT | 185.00 | 17.48 | 18.10 | 20.90 | 0.00 | - | 1 | 128 | 33.70% |
| WM240719C00190000 | 2024-06-05 12:19PM EDT | 190.00 | 14.70 | 12.70 | 14.90 | 0.00 | - | 3 | 91 | 22.80% |
| WM240719C00195000 | 2024-06-06 9:40AM EDT | 195.00 | 9.90 | 8.30 | 10.20 | -0.50 | -4.81% | 1 | 62 | 18.49% |
| WM240719C00200000 | 2024-06-06 9:30AM EDT | 200.00 | 7.00 | 5.40 | 6.40 | +0.59 | +9.20% | 3 | 199 | 16.60% |
| WM240719C00210000 | 2024-06-06 9:33AM EDT | 210.00 | 1.58 | 1.50 | 1.75 | -0.22 | -12.22% | 8 | 1,344 | 15.14% |
| WM240719C00220000 | 2024-06-06 9:33AM EDT | 220.00 | 0.38 | 0.25 | 0.50 | +0.05 | +15.15% | 4 | 1,495 | 16.90% |
| WM240719C00230000 | 2024-06-03 1:33PM EDT | 230.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 271 | 25.93% |
| WM240719C00240000 | 2024-06-03 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 32.30% |
| WM240719C00250000 | 2024-04-02 9:30AM EDT | 250.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 46 | 35.11% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240719P00105000 | 2024-02-06 10:30AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| WM240719P00120000 | 2024-03-28 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 63.77% |
| WM240719P00125000 | 2023-12-13 1:06PM EDT | 125.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 2 | 0 | 72.27% |
| WM240719P00135000 | 2024-04-19 11:01AM EDT | 135.00 | 0.22 | 0.00 | 2.20 | 0.00 | - | 8 | 12 | 75.46% |
| WM240719P00140000 | 2024-02-08 10:43AM EDT | 140.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 53.13% |
| WM240719P00145000 | 2024-02-07 12:26PM EDT | 145.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 10 | 24 | 54.86% |
| WM240719P00150000 | 2024-05-09 10:38AM EDT | 150.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 26 | 54.37% |
| WM240719P00155000 | 2024-04-17 11:44AM EDT | 155.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 1 | 90 | 44.68% |
| WM240719P00160000 | 2024-06-04 9:30AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 12.50% |
| WM240719P00165000 | 2024-02-21 4:02PM EDT | 165.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 4 | 122 | 36.69% |
| WM240719P00170000 | 2024-04-09 9:34AM EDT | 170.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 5 | 158 | 35.43% |
| WM240719P00175000 | 2024-06-05 9:45AM EDT | 175.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 30 | 137 | 30.86% |
| WM240719P00180000 | 2024-06-03 3:56PM EDT | 180.00 | 0.43 | 0.05 | 0.60 | 0.00 | - | 13 | 138 | 24.85% |
| WM240719P00185000 | 2024-06-04 11:00AM EDT | 185.00 | 0.49 | 0.30 | 0.50 | 0.00 | - | 9 | 249 | 19.53% |
| WM240719P00190000 | 2024-06-06 9:33AM EDT | 190.00 | 0.75 | 0.60 | 1.15 | +0.20 | +36.36% | 1 | 164 | 19.63% |
| WM240719P00195000 | 2024-06-06 9:33AM EDT | 195.00 | 1.33 | 1.20 | 1.40 | +0.18 | +15.65% | 1 | 461 | 15.64% |
| WM240719P00200000 | 2024-06-05 3:52PM EDT | 200.00 | 2.35 | 2.35 | 2.75 | 0.00 | - | 67 | 433 | 14.86% |
| WM240719P00210000 | 2024-06-05 9:30AM EDT | 210.00 | 7.70 | 8.00 | 9.30 | 0.00 | - | 1 | 493 | 18.16% |
| WM240719P00220000 | 2024-05-31 2:55PM EDT | 220.00 | 12.80 | 16.00 | 18.40 | 0.00 | - | 1 | 54 | 23.91% |
| WM240719P00230000 | 2024-05-17 3:07PM EDT | 230.00 | 19.93 | 25.60 | 29.80 | 0.00 | - | 2 | 2 | 39.66% |
| WM240719P00240000 | 2024-03-18 12:57PM EDT | 240.00 | 27.94 | 31.90 | 36.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.