Singapore markets open in 8 hours 43 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,316.62 +9.61 (+0.18%) Dow
39,391.70 -279.34 (-0.70%) Nasdaq
16,925.02 +123.48 (+0.73%) Bitcoin USD
67,902.91 -2,688.79 (-3.81%) CMC Crypto 200
1,474.65 -28.01 (-1.86%)
Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240524C00160000 | 2024-05-06 9:56AM EDT | 160.00 | 49.00 | 48.50 | 52.10 | 0.00 | - | 1 | 1 | 187.50% |
| WM240524C00170000 | 2024-04-04 1:10PM EDT | 170.00 | 40.88 | 36.70 | 40.70 | 0.00 | - | 1 | 1 | 182.42% |
| WM240524C00180000 | 2024-04-16 12:59PM EDT | 180.00 | 27.24 | 28.90 | 32.60 | 0.00 | - | - | 1 | 144.43% |
| WM240524C00190000 | 2024-05-21 9:35AM EDT | 190.00 | 19.00 | 18.30 | 22.10 | 0.00 | - | 3 | 4 | 73.63% |
| WM240524C00200000 | 2024-05-17 3:55PM EDT | 200.00 | 10.40 | 8.80 | 11.90 | 0.00 | - | 1 | 5 | 90.19% |
| WM240524C00202500 | 2024-05-17 10:18AM EDT | 202.50 | 7.83 | 7.10 | 9.80 | 0.00 | - | 5 | 5 | 56.15% |
| WM240524C00205000 | 2024-05-22 1:02PM EDT | 205.00 | 5.50 | 3.40 | 5.80 | 0.00 | - | 2 | 12 | 40.72% |
| WM240524C00207500 | 2024-05-22 1:27PM EDT | 207.50 | 2.85 | 2.70 | 3.10 | 0.00 | - | 15 | 123 | 24.02% |
| WM240524C00210000 | 2024-05-23 11:59AM EDT | 210.00 | 0.76 | 0.80 | 0.95 | -0.19 | -16.67% | 286 | 2,119 | 14.82% |
| WM240524C00212500 | 2024-05-23 11:38AM EDT | 212.50 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 31 | 161 | 15.53% |
| WM240524C00215000 | 2024-05-23 9:51AM EDT | 215.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 159 | 18.26% |
| WM240524C00217500 | 2024-05-20 3:19PM EDT | 217.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 51 | 24 | 40.82% |
| WM240524C00220000 | 2024-05-23 10:54AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 60 | 32.03% |
| WM240524C00222500 | 2024-05-06 3:33PM EDT | 222.50 | 0.18 | 0.00 | 2.15 | 0.00 | - | - | 1 | 78.71% |
| WM240524C00225000 | 2024-05-06 3:51PM EDT | 225.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 7 | 20 | 44.73% |
| WM240524C00230000 | 2024-05-22 12:49PM EDT | 230.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | 5 | 7 | 86.62% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240524P00170000 | 2024-05-09 2:28PM EDT | 170.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 3 | 3 | 204.40% |
| WM240524P00175000 | 2024-05-09 2:26PM EDT | 175.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 182.32% |
| WM240524P00180000 | 2024-05-09 2:06PM EDT | 180.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 161.47% |
| WM240524P00182500 | 2024-05-06 3:01PM EDT | 182.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 2 | 150.54% |
| WM240524P00185000 | 2024-04-17 10:43AM EDT | 185.00 | 0.65 | 0.00 | 1.65 | 0.00 | - | - | 1 | 129.93% |
| WM240524P00190000 | 2024-05-07 3:40PM EDT | 190.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 117.68% |
| WM240524P00195000 | 2024-05-21 3:49PM EDT | 195.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 95.41% |
| WM240524P00200000 | 2024-05-21 3:20PM EDT | 200.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 54 | 52 | 72.51% |
| WM240524P00202500 | 2024-05-20 1:18PM EDT | 202.50 | 0.15 | 0.00 | 2.05 | 0.00 | - | 10 | 18 | 59.38% |
| WM240524P00205000 | 2024-05-22 1:32PM EDT | 205.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 105 | 26.17% |
| WM240524P00207500 | 2024-05-23 10:24AM EDT | 207.50 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 17 | 244 | 16.21% |
| WM240524P00210000 | 2024-05-23 10:07AM EDT | 210.00 | 0.84 | 0.40 | 0.65 | +0.07 | +9.09% | 12 | 152 | 10.96% |
| WM240524P00212500 | 2024-05-23 11:50AM EDT | 212.50 | 2.30 | 1.80 | 2.60 | -0.30 | -11.54% | 16 | 60 | 14.41% |
| WM240524P00215000 | 2024-05-06 12:51PM EDT | 215.00 | 6.20 | 3.30 | 5.20 | 0.00 | - | 1 | 0 | 27.10% |
| WM240524P00220000 | 2024-05-17 9:30AM EDT | 220.00 | 7.88 | 9.10 | 11.20 | 0.00 | - | 3 | 0 | 72.90% |
| WM240524P00225000 | 2024-04-24 1:57PM EDT | 225.00 | 15.27 | 13.70 | 16.10 | 0.00 | - | 5 | 2 | 90.63% |
© 2024 Yahoo. All rights reserved.