Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240503C00175000 | 2024-04-16 10:11AM EDT | 175.00 | 32.77 | 33.30 | 37.10 | 0.00 | - | - | 1 | 62.11% |
| WM240503C00200000 | 2024-04-23 12:59PM EDT | 200.00 | 11.10 | 8.40 | 11.90 | 0.00 | - | 1 | 2 | 47.83% |
| WM240503C00202500 | 2024-04-25 12:24PM EDT | 202.50 | 9.39 | 6.60 | 8.70 | 0.00 | - | 8 | 2 | 32.74% |
| WM240503C00205000 | 2024-04-26 10:32AM EDT | 205.00 | 6.47 | 5.20 | 7.20 | +0.12 | +1.89% | 13 | 26 | 36.30% |
| WM240503C00207500 | 2024-04-26 1:58PM EDT | 207.50 | 4.00 | 3.00 | 4.00 | -0.40 | -9.09% | 2 | 24 | 21.56% |
| WM240503C00210000 | 2024-04-26 3:37PM EDT | 210.00 | 1.66 | 1.55 | 1.75 | -1.64 | -49.70% | 86 | 99 | 14.65% |
| WM240503C00212500 | 2024-04-26 3:58PM EDT | 212.50 | 0.60 | 0.55 | 0.70 | -0.75 | -55.56% | 170 | 95 | 13.93% |
| WM240503C00215000 | 2024-04-26 3:00PM EDT | 215.00 | 0.27 | 0.10 | 0.30 | -0.46 | -63.01% | 42 | 181 | 15.04% |
| WM240503C00217500 | 2024-04-26 10:20AM EDT | 217.50 | 0.10 | 0.00 | 0.15 | -0.17 | -62.96% | 1 | 26 | 16.80% |
| WM240503C00220000 | 2024-04-25 3:31PM EDT | 220.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 31 | 66 | 19.34% |
| WM240503C00225000 | 2024-04-24 3:43PM EDT | 225.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 8 | 78 | 23.83% |
| WM240503C00230000 | 2024-04-25 9:30AM EDT | 230.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 41.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240503P00185000 | 2024-04-26 12:14PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 7 | 41.21% |
| WM240503P00190000 | 2024-04-24 1:07PM EDT | 190.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 2 | 50 | 33.59% |
| WM240503P00192500 | 2024-04-24 1:07PM EDT | 192.50 | 0.22 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 29.69% |
| WM240503P00195000 | 2024-04-25 3:52PM EDT | 195.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 4 | 24 | 25.98% |
| WM240503P00197500 | 2024-04-25 11:05AM EDT | 197.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 24.81% |
| WM240503P00200000 | 2024-04-26 11:36AM EDT | 200.00 | 0.10 | 0.00 | 0.05 | -0.29 | -74.36% | 1 | 71 | 18.26% |
| WM240503P00202500 | 2024-04-25 3:38PM EDT | 202.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 54 | 17.77% |
| WM240503P00205000 | 2024-04-26 1:59PM EDT | 205.00 | 0.15 | 0.20 | 0.30 | -0.65 | -81.25% | 22 | 50 | 15.85% |
| WM240503P00210000 | 2024-04-26 3:55PM EDT | 210.00 | 1.49 | 1.35 | 1.50 | +0.54 | +56.84% | 116 | 47 | 13.36% |
© 2024 Yahoo. All rights reserved.