Singapore markets open in 8 hours 16 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,316.14 +9.13 (+0.17%) Dow
39,376.62 -294.42 (-0.74%) Nasdaq
16,922.61 +121.06 (+0.72%) Bitcoin USD
68,088.88 -2,131.30 (-3.04%) CMC Crypto 200
1,470.81 -31.85 (-2.12%)
Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:200.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240524C00200000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 10.40 | 9.20 | 10.60 | 0.00 | - | 1 | 5 | 58.64% |
| WM240531C00200000 | 2024-05-17 11:04AM EDT | 2024-05-31 | 10.08 | 9.70 | 10.80 | 0.00 | - | 1 | 0 | 30.42% |
| WM240607C00200000 | 2024-05-14 3:38PM EDT | 2024-06-07 | 10.93 | 8.90 | 12.00 | 0.00 | - | 2 | 2 | 32.86% |
| WM240621C00200000 | 2024-05-22 1:55PM EDT | 2024-06-21 | 10.90 | 10.50 | 11.00 | 0.00 | - | 4 | 439 | 18.04% |
| WM240719C00200000 | 2024-05-17 12:44PM EDT | 2024-07-19 | 11.80 | 11.60 | 12.50 | 0.00 | - | 2 | 114 | 19.18% |
| WM241018C00200000 | 2024-05-13 2:08PM EDT | 2024-10-18 | 17.40 | 16.60 | 17.10 | 0.00 | - | 1 | 83 | 21.82% |
| WM250117C00200000 | 2024-05-23 9:50AM EDT | 2025-01-17 | 20.80 | 20.40 | 21.10 | -0.20 | -0.95% | 1 | 647 | 23.52% |
| WM250620C00200000 | 2024-05-23 10:31AM EDT | 2025-06-20 | 25.50 | 24.10 | 28.50 | +0.30 | +1.19% | 2 | 7 | 27.32% |
| WM260116C00200000 | 2024-05-21 12:55PM EDT | 2026-01-16 | 30.90 | 30.80 | 33.90 | 0.00 | - | 10 | 165 | 27.32% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240524P00200000 | 2024-05-21 3:20PM EDT | 2024-05-24 | 0.22 | 0.00 | 2.15 | 0.00 | - | 54 | 52 | 72.31% |
| WM240531P00200000 | 2024-05-22 10:09AM EDT | 2024-05-31 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 19.58% |
| WM240607P00200000 | 2024-05-21 9:30AM EDT | 2024-06-07 | 0.60 | 0.15 | 0.35 | 0.00 | - | 1 | 45 | 17.95% |
| WM240614P00200000 | 2024-05-23 12:20PM EDT | 2024-06-14 | 0.42 | 0.30 | 0.55 | -0.28 | -40.00% | 10 | 7 | 17.02% |
| WM240621P00200000 | 2024-05-22 1:59PM EDT | 2024-06-21 | 0.65 | 0.50 | 0.60 | 0.00 | - | 200 | 1,092 | 15.31% |
| WM240628P00200000 | 2024-05-21 9:34AM EDT | 2024-06-28 | 0.96 | 0.55 | 0.85 | 0.00 | - | 1 | 21 | 15.45% |
| WM240719P00200000 | 2024-05-22 3:20PM EDT | 2024-07-19 | 1.20 | 1.10 | 1.25 | 0.00 | - | 6 | 357 | 14.23% |
| WM241018P00200000 | 2024-05-22 10:47AM EDT | 2024-10-18 | 4.00 | 3.80 | 4.10 | 0.00 | - | 18 | 112 | 15.61% |
| WM250117P00200000 | 2024-05-21 11:15AM EDT | 2025-01-17 | 6.30 | 5.80 | 6.10 | 0.00 | - | 3 | 536 | 15.62% |
| WM250620P00200000 | 2024-05-13 9:30AM EDT | 2025-06-20 | 8.20 | 7.80 | 9.10 | 0.00 | - | 2 | 2 | 15.95% |
| WM260116P00200000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 11.60 | 9.40 | 13.50 | +0.10 | +0.87% | 2 | 43 | 17.23% |
© 2024 Yahoo. All rights reserved.