UK markets close in 3 hours 3 minutes

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
213.97+2.20 (+1.04%)
At close: 04:00PM EDT
214.00 +0.03 (+0.01%)
Pre-market: 09:27AM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240328C001800002024-02-13 1:45PM EDT180.0019.8428.6031.900.00--00.00%
WM240328C001900002024-03-22 2:48PM EDT190.0021.680.000.000.00-240.00%
WM240328C001950002024-03-22 2:48PM EDT195.0016.320.000.000.00-240.00%
WM240328C001975002024-03-20 11:00AM EDT197.5017.000.000.000.00--10.00%
WM240328C002000002024-03-25 2:55PM EDT200.0012.500.000.000.00-100.00%
WM240328C002050002024-03-27 2:23PM EDT205.007.200.000.000.00-12970.00%
WM240328C002075002024-03-27 11:12AM EDT207.505.440.000.000.00-5240.00%
WM240328C002100002024-03-27 3:39PM EDT210.003.100.000.000.00-452480.00%
WM240328C002125002024-03-27 3:54PM EDT212.501.220.000.000.00-681460.00%
WM240328C002150002024-03-27 3:54PM EDT215.000.150.000.000.00-1151283.13%
WM240328C002175002024-03-27 3:54PM EDT217.500.080.000.000.00-12506.25%
WM240328C002200002024-03-21 3:52PM EDT220.000.050.000.000.00-241412.50%
WM240328C002350002024-02-20 10:36AM EDT235.000.150.000.500.00--6107.42%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WM240328P001050002024-03-25 11:34AM EDT105.000.230.000.000.00-20150.00%
WM240328P001650002024-02-12 11:40AM EDT165.000.300.000.750.00--1274.22%
WM240328P001700002024-03-08 3:31PM EDT170.000.050.000.000.00-2350.00%
WM240328P001750002024-02-13 4:00PM EDT175.000.190.000.500.00--3205.66%
WM240328P001800002024-02-20 10:30AM EDT180.000.150.000.500.00-15181.05%
WM240328P001850002024-02-27 10:30AM EDT185.000.150.000.000.00-1950.00%
WM240328P001900002024-03-20 1:01PM EDT190.000.050.000.000.00-27350.00%
WM240328P001925002024-03-12 10:36AM EDT192.500.050.000.000.00--250.00%
WM240328P001950002024-03-13 11:25AM EDT195.000.100.000.000.00-29550.00%
WM240328P001975002024-03-12 12:59PM EDT197.500.150.000.000.00--325.00%
WM240328P002000002024-03-18 12:53PM EDT200.000.100.000.000.00-7611225.00%
WM240328P002025002024-03-12 10:31AM EDT202.500.490.000.000.00--225.00%
WM240328P002050002024-03-27 10:25AM EDT205.000.100.000.000.00-113825.00%
WM240328P002075002024-03-27 3:08PM EDT207.500.100.000.000.00-116412.50%
WM240328P002100002024-03-27 3:21PM EDT210.000.040.000.000.00-6268512.50%
WM240328P002125002024-03-27 3:21PM EDT212.500.290.000.000.00-951393.13%
WM240328P002150002024-03-27 2:24PM EDT215.001.600.000.000.00-1740.00%
WM240328P002325002024-03-25 10:29AM EDT232.5020.350.000.000.00-100.00%
WM240328P002650002024-02-29 2:03PM EDT265.0059.700.000.000.00-1000.00%