Singapore markets open in 2 hours 26 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,345.42 +425.25 (+0.70%) CMC Crypto 200
1,267.41 -45.22 (-3.44%)
Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517C00210000 | 2024-05-06 10:16AM EDT | 2024-05-17 | 2.55 | 1.95 | 2.70 | +0.70 | +37.84% | 26 | 762 | 17.26% |
| WM240524C00210000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 2.74 | 1.60 | 3.50 | +0.34 | +14.17% | 1 | 95 | 16.94% |
| WM240531C00210000 | 2024-05-06 10:02AM EDT | 2024-05-31 | 3.60 | 2.95 | 3.80 | +0.85 | +30.91% | 2 | 84 | 15.22% |
| WM240607C00210000 | 2024-05-06 10:13AM EDT | 2024-06-07 | 4.20 | 3.40 | 4.40 | +0.80 | +23.53% | 1 | 5 | 15.77% |
| WM240614C00210000 | 2024-05-06 10:15AM EDT | 2024-06-14 | 4.99 | 2.60 | 4.70 | +1.79 | +55.94% | 1 | 4 | 15.24% |
| WM240621C00210000 | 2024-05-06 10:17AM EDT | 2024-06-21 | 5.00 | 4.60 | 4.80 | +1.00 | +25.00% | 40 | 777 | 14.23% |
| WM240628C00210000 | 2024-05-09 10:29AM EDT | 2024-06-28 | 4.33 | 3.10 | 5.50 | 0.00 | - | 1 | 1 | 15.47% |
| WM240719C00210000 | 2024-05-06 10:17AM EDT | 2024-07-19 | 6.40 | 4.40 | 6.60 | +0.95 | +17.43% | 19 | 1,287 | 15.93% |
| WM241018C00210000 | 2024-05-01 2:54PM EDT | 2024-10-18 | 11.30 | 9.30 | 11.90 | +0.40 | +3.67% | 2 | 56 | 20.02% |
| WM250117C00210000 | 2024-05-02 10:03AM EDT | 2025-01-17 | 15.40 | 15.10 | 16.00 | +1.40 | +10.00% | 1 | 585 | 21.88% |
| WM250620C00210000 | 2024-05-03 2:20PM EDT | 2025-06-20 | 20.70 | 19.80 | 21.70 | 0.00 | - | 1 | 1 | 23.70% |
| WM260116C00210000 | 2024-04-26 3:28PM EDT | 2026-01-16 | 27.93 | 25.00 | 28.50 | +0.14 | +0.50% | 50 | 235 | 25.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517P00210000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 0.65 | 0.60 | 0.80 | -2.55 | -79.69% | 30 | 582 | 13.20% |
| WM240524P00210000 | 2024-05-03 10:29AM EDT | 2024-05-24 | 1.25 | 1.05 | 2.25 | -3.58 | -74.12% | 2 | 30 | 18.51% |
| WM240531P00210000 | 2024-05-01 10:52AM EDT | 2024-05-31 | 4.74 | 1.30 | 2.30 | 0.00 | - | 1 | 5 | 15.17% |
| WM240607P00210000 | 2024-05-01 10:52AM EDT | 2024-06-07 | 2.90 | 1.80 | 4.50 | -2.32 | -44.44% | 2 | 4 | 22.80% |
| WM240621P00210000 | 2024-05-03 1:55PM EDT | 2024-06-21 | 2.58 | 2.60 | 2.80 | -2.52 | -49.41% | 15 | 543 | 12.40% |
| WM240628P00210000 | 2024-05-10 12:44PM EDT | 2024-06-28 | 2.80 | 2.60 | 3.90 | -0.57 | -16.91% | 8 | 20 | 15.11% |
| WM240719P00210000 | 2024-05-06 10:17AM EDT | 2024-07-19 | 3.50 | 3.40 | 3.70 | -2.40 | -40.68% | 94 | 334 | 12.06% |
| WM241018P00210000 | 2024-05-01 3:57PM EDT | 2024-10-18 | 6.69 | 6.40 | 7.40 | -2.87 | -30.02% | 1 | 344 | 14.61% |
| WM250117P00210000 | 2024-04-25 9:50AM EDT | 2025-01-17 | 8.70 | 8.50 | 10.80 | -1.30 | -13.00% | 1 | 470 | 16.56% |
| WM260116P00210000 | 2024-05-03 9:52AM EDT | 2026-01-16 | 15.00 | 13.60 | 14.70 | -1.80 | -10.71% | 1 | 69 | 14.18% |
© 2024 Yahoo. All rights reserved.