Singapore markets closed

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
205.79+0.14 (+0.07%)
At close: 04:00PM EST
206.00 +0.21 (+0.10%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240308C001600002024-02-02 2:42PM EST160.0028.7343.6048.400.00-1191.99%
WM240308C001700002024-02-13 9:37AM EST170.0025.1033.5038.400.00--269.53%
WM240308C001750002024-02-16 1:09PM EST175.0027.6028.5033.400.00-1160.45%
WM240308C001800002024-02-07 3:54PM EST180.0011.4523.5028.400.00--451.47%
WM240308C001850002024-02-16 10:40AM EST185.0015.8518.5023.400.00-1589.45%
WM240308C001875002024-02-23 9:36AM EST187.5020.1016.0020.900.00-1182.30%
WM240308C001900002024-03-01 11:28AM EST190.0014.1014.8017.10-2.15-13.23%212457.57%
WM240308C001950002024-03-01 9:30AM EST195.0011.7010.0013.00+1.00+9.35%54155.66%
WM240308C002000002024-03-01 10:08AM EST200.005.574.007.80-0.10-1.76%214238.36%
WM240308C002025002024-03-01 3:27PM EST202.503.601.804.80-0.30-7.69%32025.34%
WM240308C002050002024-03-01 3:55PM EST205.001.951.801.95+0.05+2.63%17547013.42%
WM240308C002075002024-03-01 3:55PM EST207.500.700.600.75-0.15-17.65%10642912.67%
WM240308C002100002024-03-01 3:27PM EST210.000.200.100.45-0.05-20.00%1638015.99%
WM240308C002125002024-02-29 3:50PM EST212.500.060.000.400.00-1628620.75%
WM240308C002150002024-02-28 9:38AM EST215.000.200.000.100.00-10211018.65%
WM240308C002175002024-02-28 11:45AM EST217.500.120.000.350.00-11329.49%
WM240308C002300002024-03-01 9:41AM EST230.000.050.000.050.00-371036.13%
WM240308C002325002024-02-26 12:46PM EST232.500.050.001.300.00-1161.87%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240308P001700002024-02-26 12:44PM EST170.000.050.000.050.00-262854.30%
WM240308P001725002024-02-26 12:46PM EST172.500.050.001.300.00-8884.96%
WM240308P001750002024-02-13 11:04AM EST175.000.080.001.300.00-161579.44%
WM240308P001800002024-02-28 9:30AM EST180.000.050.001.300.00-17868.46%
WM240308P001850002024-03-01 3:22PM EST185.000.050.000.05-0.15-75.00%24835.35%
WM240308P001900002024-02-28 3:15PM EST190.000.050.000.200.00-26235.06%
WM240308P001925002024-02-22 12:45PM EST192.500.250.000.150.00-1128.61%
WM240308P001950002024-02-29 11:15AM EST195.000.050.000.200.00-25325.64%
WM240308P001975002024-02-29 12:27PM EST197.500.150.000.10+0.07+87.50%1517.87%
WM240308P002000002024-03-01 3:33PM EST200.000.100.050.15-0.05-33.33%3610714.70%
WM240308P002025002024-03-01 3:37PM EST202.500.330.250.35-0.07-17.50%335312.70%
WM240308P002050002024-03-01 3:31PM EST205.000.900.801.00-0.15-14.29%29224011.98%
WM240308P002075002024-03-01 3:12PM EST207.503.022.052.90+0.68+29.06%11064516.87%
WM240308P002100002024-02-28 3:50PM EST210.003.402.556.400.00-37450734.33%
WM240308P002125002024-02-28 12:00PM EST212.504.405.008.800.00-17818140.72%
WM240308P002150002024-02-28 11:19AM EST215.005.607.0011.500.00-1049.59%