Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,314.22 +7.21 (+0.14%) Dow
39,362.23 -308.81 (-0.78%) Nasdaq
16,917.50 +115.96 (+0.69%) Bitcoin USD
68,149.77 -1,947.30 (-2.78%) CMC Crypto 200
1,467.22 -35.44 (-2.36%)
Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM241018C00155000 | 2024-04-16 9:46AM EDT | 155.00 | 55.39 | 54.50 | 58.40 | 0.00 | - | 3 | 2 | 42.62% |
| WM241018C00165000 | 2024-04-09 10:47AM EDT | 165.00 | 44.73 | 46.50 | 51.00 | 0.00 | - | 8 | 9 | 44.67% |
| WM241018C00170000 | 2024-05-13 10:28AM EDT | 170.00 | 44.60 | 41.30 | 44.30 | 0.00 | - | 6 | 9 | 35.86% |
| WM241018C00175000 | 2024-05-15 3:34PM EDT | 175.00 | 35.60 | 36.30 | 39.70 | 0.00 | - | 1 | 7 | 33.73% |
| WM241018C00180000 | 2024-05-23 10:12AM EDT | 180.00 | 32.87 | 31.80 | 34.50 | -3.42 | -9.42% | 10 | 3 | 29.80% |
| WM241018C00185000 | 2024-05-14 11:21AM EDT | 185.00 | 28.75 | 28.70 | 29.50 | 0.00 | - | 1 | 10 | 26.47% |
| WM241018C00190000 | 2024-05-17 10:09AM EDT | 190.00 | 24.60 | 24.30 | 25.00 | 0.00 | - | 1 | 21 | 24.34% |
| WM241018C00195000 | 2024-04-30 3:46PM EDT | 195.00 | 20.97 | 20.30 | 21.00 | 0.00 | - | 2 | 13 | 23.10% |
| WM241018C00200000 | 2024-05-13 2:08PM EDT | 200.00 | 17.40 | 16.60 | 17.80 | 0.00 | - | 1 | 83 | 23.05% |
| WM241018C00210000 | 2024-05-21 11:25AM EDT | 210.00 | 9.90 | 10.10 | 10.40 | 0.00 | - | 4 | 64 | 19.28% |
| WM241018C00220000 | 2024-05-22 11:14AM EDT | 220.00 | 5.50 | 5.30 | 5.60 | 0.00 | - | 1 | 314 | 17.77% |
| WM241018C00230000 | 2024-05-22 3:34PM EDT | 230.00 | 2.70 | 2.45 | 2.70 | 0.00 | - | 6 | 172 | 16.95% |
| WM241018C00240000 | 2024-05-22 3:16PM EDT | 240.00 | 1.25 | 0.40 | 1.25 | 0.00 | - | 1 | 133 | 16.79% |
| WM241018C00250000 | 2024-05-22 3:46PM EDT | 250.00 | 0.58 | 0.50 | 0.65 | 0.00 | - | 2 | 13 | 17.41% |
| WM241018C00260000 | 2024-05-17 1:39PM EDT | 260.00 | 0.55 | 0.20 | 0.60 | 0.00 | - | 1 | 49 | 20.04% |
| WM241018C00270000 | 2024-04-30 11:29AM EDT | 270.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 10 | 9 | 22.01% |
| WM241018C00280000 | 2024-03-27 3:50PM EDT | 280.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 26.44% |
| WM241018C00290000 | 2024-04-26 2:31PM EDT | 290.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 36.74% |
| WM241018C00300000 | 2024-02-29 3:23PM EDT | 300.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | - | 2 | 39.88% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM241018P00160000 | 2024-04-23 3:49PM EDT | 160.00 | 0.65 | 0.15 | 2.50 | 0.00 | - | - | 3 | 36.32% |
| WM241018P00165000 | 2024-05-17 10:26AM EDT | 165.00 | 0.51 | 0.25 | 0.75 | 0.00 | - | 2 | 110 | 24.38% |
| WM241018P00170000 | 2024-05-20 2:13PM EDT | 170.00 | 0.67 | 0.55 | 0.75 | 0.00 | - | 6 | 34 | 21.92% |
| WM241018P00175000 | 2024-05-16 9:32AM EDT | 175.00 | 0.73 | 0.70 | 0.90 | 0.00 | - | 2 | 22 | 20.37% |
| WM241018P00180000 | 2024-04-25 2:05PM EDT | 180.00 | 1.40 | 1.00 | 1.20 | 0.00 | - | 2 | 16 | 19.32% |
| WM241018P00185000 | 2024-05-17 10:26AM EDT | 185.00 | 1.45 | 1.30 | 1.60 | 0.00 | - | 2 | 105 | 18.27% |
| WM241018P00190000 | 2024-05-21 11:59AM EDT | 190.00 | 2.30 | 1.90 | 2.15 | 0.00 | - | 5 | 40 | 17.26% |
| WM241018P00195000 | 2024-05-21 12:06PM EDT | 195.00 | 3.20 | 2.70 | 2.95 | 0.00 | - | 2 | 57 | 16.39% |
| WM241018P00200000 | 2024-05-22 10:47AM EDT | 200.00 | 4.00 | 3.70 | 4.10 | 0.00 | - | 18 | 112 | 15.70% |
| WM241018P00210000 | 2024-05-21 2:37PM EDT | 210.00 | 7.80 | 7.20 | 7.60 | 0.00 | - | 16 | 393 | 14.36% |
| WM241018P00220000 | 2024-04-26 10:35AM EDT | 220.00 | 12.90 | 12.60 | 13.00 | 0.00 | - | 24 | 61 | 12.81% |
| WM241018P00230000 | 2024-04-12 9:48AM EDT | 230.00 | 25.00 | 18.60 | 21.00 | 0.00 | - | 2 | 2 | 12.61% |
© 2024 Yahoo. All rights reserved.