Singapore markets closed

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
207.07+2.00 (+0.98%)
At close: 04:00PM EDT
207.52 +0.45 (+0.22%)
After hours: 07:23PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240426C002000002024-04-19 3:16PM EDT2024-04-268.408.308.70+1.30+18.31%51737.94%
WM240503C002000002024-04-11 3:02PM EDT2024-05-039.418.009.200.00-2130.63%
WM240510C002000002024-04-12 2:32PM EDT2024-05-108.658.509.700.00-1227.99%
WM240517C002000002024-04-16 10:12AM EDT2024-05-1710.329.7010.100.00-503326.26%
WM240524C002000002024-04-15 2:13PM EDT2024-05-249.849.8010.600.00-4425.69%
WM240621C002000002024-04-19 3:06PM EDT2024-06-2111.379.1012.70+1.37+13.70%242525.84%
WM240719C002000002024-04-19 12:25PM EDT2024-07-1912.6510.7013.10+0.65+5.42%69322.53%
WM241018C002000002024-04-19 11:18AM EDT2024-10-1816.8015.0019.500.00-127627.44%
WM250117C002000002024-04-19 11:35AM EDT2025-01-1720.9019.4022.40+1.35+6.91%762826.61%
WM260116C002000002024-04-19 12:39PM EDT2026-01-1631.9031.5032.50+0.87+2.80%117827.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240426P002000002024-04-19 3:46PM EDT2024-04-261.301.151.30-0.65-33.33%5719634.20%
WM240503P002000002024-04-17 12:51PM EDT2024-05-032.331.401.600.00-114426.59%
WM240510P002000002024-04-19 10:34AM EDT2024-05-102.071.651.85-0.61-22.76%11223.29%
WM240517P002000002024-04-19 3:46PM EDT2024-05-172.071.952.10-0.79-27.62%71,11421.51%
WM240531P002000002024-04-18 10:00AM EDT2024-05-312.852.302.500.00-1419.26%
WM240621P002000002024-04-19 3:47PM EDT2024-06-213.103.003.30-0.90-22.50%5243418.40%
WM240719P002000002024-04-19 1:58PM EDT2024-07-193.903.704.00-0.80-17.02%825917.21%
WM241018P002000002024-04-19 10:52AM EDT2024-10-186.406.106.40-0.60-8.57%78816.62%
WM250117P002000002024-04-18 3:37PM EDT2025-01-179.158.208.500.00-153316.68%
WM260116P002000002024-04-11 2:15PM EDT2026-01-1613.1012.7013.800.00-23515.99%