Singapore markets open in 3 hours 59 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
63,036.79 -148.13 (-0.23%) CMC Crypto 200
885.54 0.00 (0.00%)
Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240419C00090000 | 2023-11-17 1:21PM EDT | 90.00 | 81.20 | 83.60 | 87.70 | 0.00 | - | 1 | 1 | 0.00% |
| WM240419C00095000 | 2023-11-17 12:05PM EDT | 95.00 | 76.60 | 78.60 | 82.80 | 0.00 | - | 1 | 2 | 0.00% |
| WM240419C00100000 | 2023-11-17 4:29PM EDT | 100.00 | 71.80 | 73.70 | 78.00 | 0.00 | - | 1 | 1 | 0.00% |
| WM240419C00105000 | 2023-11-17 10:50AM EDT | 105.00 | 67.10 | 69.00 | 73.00 | 0.00 | - | 1 | 1 | 0.00% |
| WM240419C00115000 | 2023-10-06 2:33PM EDT | 115.00 | 43.60 | 53.50 | 56.30 | 0.00 | - | 6 | 22 | 0.00% |
| WM240419C00120000 | 2023-10-13 3:08PM EDT | 120.00 | 41.10 | 51.00 | 55.50 | 0.00 | - | 12 | 15 | 0.00% |
| WM240419C00125000 | 2023-10-27 2:33PM EDT | 125.00 | 39.50 | 47.40 | 49.90 | 0.00 | - | 4 | 48 | 0.00% |
| WM240419C00130000 | 2023-10-27 2:16PM EDT | 130.00 | 35.20 | 42.30 | 44.90 | 0.00 | - | 13 | 0 | 0.00% |
| WM240419C00135000 | 2023-10-25 3:59PM EDT | 135.00 | 32.70 | 37.70 | 40.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240419C00140000 | 2024-01-17 3:52PM EDT | 140.00 | 42.94 | 60.10 | 64.10 | 0.00 | - | 7 | 20 | 0.00% |
| WM240419C00145000 | 2024-03-13 2:06PM EDT | 145.00 | 65.83 | 58.40 | 62.50 | 0.00 | - | 6 | 27 | 183.59% |
| WM240419C00150000 | 2024-03-28 12:38PM EDT | 150.00 | 63.10 | 54.00 | 57.00 | 0.00 | - | 4 | 59 | 171.39% |
| WM240419C00155000 | 2024-03-07 3:53PM EDT | 155.00 | 54.00 | 50.10 | 54.50 | 0.00 | - | 1 | 50 | 222.51% |
| WM240419C00160000 | 2024-04-15 2:49PM EDT | 160.00 | 45.84 | 44.00 | 46.00 | 0.00 | - | 1 | 76 | 89.06% |
| WM240419C00165000 | 2024-04-09 10:47AM EDT | 165.00 | 41.53 | 39.20 | 42.30 | 0.00 | - | 8 | 233 | 137.84% |
| WM240419C00170000 | 2024-04-15 11:18AM EDT | 170.00 | 36.96 | 33.80 | 36.80 | 0.00 | - | 5 | 224 | 101.95% |
| WM240419C00175000 | 2024-04-16 12:59PM EDT | 175.00 | 31.00 | 29.50 | 31.30 | -1.79 | -5.46% | 2 | 326 | 93.75% |
| WM240419C00180000 | 2024-04-16 1:10PM EDT | 180.00 | 25.70 | 24.30 | 27.10 | -0.53 | -2.02% | 1 | 316 | 90.82% |
| WM240419C00185000 | 2024-04-16 10:07AM EDT | 185.00 | 22.00 | 19.00 | 21.90 | +1.65 | +8.11% | 2 | 309 | 68.16% |
| WM240419C00190000 | 2024-04-16 10:45AM EDT | 190.00 | 16.24 | 14.00 | 17.40 | -0.36 | -2.17% | 7 | 248 | 60.89% |
| WM240419C00192500 | 2024-04-09 1:05PM EDT | 192.50 | 14.45 | 11.10 | 14.30 | 0.00 | - | 4 | 3 | 74.10% |
| WM240419C00195000 | 2024-04-09 11:52AM EDT | 195.00 | 11.96 | 9.00 | 11.60 | 0.00 | - | 1 | 236 | 61.57% |
| WM240419C00197500 | 2024-04-09 1:05PM EDT | 197.50 | 9.70 | 6.70 | 9.20 | 0.00 | - | 4 | 3 | 53.64% |
| WM240419C00200000 | 2024-04-15 1:22PM EDT | 200.00 | 6.30 | 5.00 | 6.60 | 0.00 | - | 4 | 629 | 42.24% |
| WM240419C00202500 | 2024-04-11 1:20PM EDT | 202.50 | 4.63 | 2.85 | 4.70 | 0.00 | - | 5 | 5 | 38.94% |
| WM240419C00205000 | 2024-04-16 2:28PM EDT | 205.00 | 1.45 | 1.25 | 1.45 | -0.65 | -30.95% | 21 | 277 | 17.04% |
| WM240419C00207500 | 2024-04-16 3:55PM EDT | 207.50 | 0.47 | 0.40 | 0.50 | -0.23 | -32.86% | 31 | 427 | 16.46% |
| WM240419C00210000 | 2024-04-16 3:55PM EDT | 210.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 30 | 734 | 17.04% |
| WM240419C00212500 | 2024-04-16 1:21PM EDT | 212.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 30 | 2,486 | 18.56% |
| WM240419C00215000 | 2024-04-16 12:35PM EDT | 215.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 326 | 23.44% |
| WM240419C00217500 | 2024-04-12 1:27PM EDT | 217.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 124 | 33.99% |
| WM240419C00220000 | 2024-04-16 9:57AM EDT | 220.00 | 0.03 | 0.00 | 0.05 | -0.47 | -94.00% | 3 | 410 | 32.62% |
| WM240419C00222500 | 2024-04-11 2:15PM EDT | 222.50 | 0.21 | 0.00 | 0.30 | 0.00 | - | 1 | 96 | 50.73% |
| WM240419C00225000 | 2024-04-05 12:08PM EDT | 225.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 41.02% |
| WM240419C00230000 | 2024-04-08 11:35AM EDT | 230.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 2 | 67 | 49.22% |
| WM240419C00265000 | 2024-03-25 12:25PM EDT | 265.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 130.76% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240419P00080000 | 2023-11-08 4:04PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 3 | 335.16% |
| WM240419P00085000 | 2023-11-17 10:30AM EDT | 85.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 21 | 21 | 482.81% |
| WM240419P00110000 | 2023-12-07 12:30PM EDT | 110.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 238.28% |
| WM240419P00115000 | 2023-12-19 11:24AM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 222.66% |
| WM240419P00120000 | 2024-02-16 3:59PM EDT | 120.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 17 | 258.01% |
| WM240419P00125000 | 2023-10-10 11:39AM EDT | 125.00 | 1.20 | 0.05 | 1.60 | 0.00 | - | 1 | 1 | 276.66% |
| WM240419P00130000 | 2024-02-22 3:23PM EDT | 130.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 1,662 | 209.96% |
| WM240419P00135000 | 2024-02-14 4:17PM EDT | 135.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 207.52% |
| WM240419P00140000 | 2023-12-20 4:46PM EDT | 140.00 | 0.44 | 0.00 | 0.35 | 0.00 | - | 10 | 26 | 170.31% |
| WM240419P00145000 | 2024-04-04 3:11PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 130 | 176.37% |
| WM240419P00150000 | 2024-04-04 3:12PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 152 | 161.52% |
| WM240419P00155000 | 2024-04-03 2:36PM EDT | 155.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 160 | 101.56% |
| WM240419P00160000 | 2024-04-16 10:31AM EDT | 160.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 722 | 90.63% |
| WM240419P00165000 | 2024-03-26 10:28AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 562 | 80.47% |
| WM240419P00170000 | 2024-04-16 12:59PM EDT | 170.00 | 0.20 | 0.00 | 0.10 | +0.15 | +300.00% | 1 | 362 | 76.56% |
| WM240419P00175000 | 2024-04-09 2:13PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 177 | 66.02% |
| WM240419P00180000 | 2024-04-11 2:56PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 289 | 55.66% |
| WM240419P00185000 | 2024-04-15 11:12AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 171 | 50.29% |
| WM240419P00187500 | 2024-04-09 2:14PM EDT | 187.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 58.01% |
| WM240419P00190000 | 2024-04-15 1:59PM EDT | 190.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 6 | 619 | 42.09% |
| WM240419P00195000 | 2024-04-15 3:02PM EDT | 195.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 567 | 46.05% |
| WM240419P00197500 | 2024-04-15 1:10PM EDT | 197.50 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 3 | 2,347 | 25.49% |
| WM240419P00200000 | 2024-04-16 1:46PM EDT | 200.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 62 | 671 | 18.75% |
| WM240419P00202500 | 2024-04-15 12:39PM EDT | 202.50 | 0.20 | 0.30 | 0.50 | -0.05 | -20.00% | 1 | 1,548 | 16.50% |
| WM240419P00205000 | 2024-04-16 1:46PM EDT | 205.00 | 0.85 | 1.10 | 1.30 | -0.53 | -38.41% | 40 | 1,099 | 15.06% |
| WM240419P00207500 | 2024-04-16 10:42AM EDT | 207.50 | 2.35 | 2.65 | 2.85 | -0.20 | -7.84% | 11 | 224 | 13.79% |
| WM240419P00210000 | 2024-04-16 2:57PM EDT | 210.00 | 3.90 | 4.60 | 5.30 | +0.06 | +1.56% | 4 | 842 | 20.31% |
| WM240419P00212500 | 2024-04-16 10:41AM EDT | 212.50 | 7.00 | 7.10 | 9.00 | +1.04 | +17.45% | 18 | 191 | 48.36% |
| WM240419P00215000 | 2024-04-12 10:23AM EDT | 215.00 | 8.82 | 8.70 | 11.50 | 0.00 | - | 1 | 52 | 56.59% |
| WM240419P00217500 | 2024-04-04 10:48AM EDT | 217.50 | 7.68 | 11.20 | 13.80 | 0.00 | - | 75 | 9 | 60.94% |
| WM240419P00220000 | 2024-04-08 3:50PM EDT | 220.00 | 12.25 | 13.00 | 15.70 | 0.00 | - | 6 | 0 | 55.79% |
© 2024 Yahoo. All rights reserved.