UK markets open in 1 hour 14 minutes
NIKKEI 225
38,624.71 -8.31 (-0.02%) HANG SENG
18,038.78 -296.54 (-1.62%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,376.90 +7.90 (+0.33%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,970.53 -640.08 (-1.24%)
Waste Management, Inc. (WM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240719C00130000 | 2024-02-13 12:57PM EDT | 130.00 | 69.25 | 80.00 | 83.90 | 0.00 | - | - | 1 | 135.16% |
| WM240719C00150000 | 2024-02-16 4:15PM EDT | 150.00 | 54.80 | 60.50 | 65.00 | 0.00 | - | 10 | 10 | 109.89% |
| WM240719C00155000 | 2024-06-18 1:44PM EDT | 155.00 | 53.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240719C00160000 | 2024-05-21 9:55AM EDT | 160.00 | 49.50 | 47.80 | 51.60 | 0.00 | - | 1 | 3 | 62.65% |
| WM240719C00165000 | 2024-06-18 10:22AM EDT | 165.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WM240719C00170000 | 2024-06-13 1:12PM EDT | 170.00 | 31.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240719C00175000 | 2024-06-06 10:20AM EDT | 175.00 | 29.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240719C00180000 | 2024-06-17 10:44AM EDT | 180.00 | 25.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WM240719C00185000 | 2024-06-06 12:33PM EDT | 185.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| WM240719C00190000 | 2024-06-20 10:14AM EDT | 190.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WM240719C00195000 | 2024-06-20 10:24AM EDT | 195.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WM240719C00200000 | 2024-06-20 12:17PM EDT | 200.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WM240719C00210000 | 2024-06-20 3:54PM EDT | 210.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.78% |
| WM240719C00220000 | 2024-06-20 3:48PM EDT | 220.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| WM240719C00230000 | 2024-06-20 10:10AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM240719C00240000 | 2024-06-03 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WM240719C00250000 | 2024-06-17 1:02PM EDT | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240719P00105000 | 2024-02-06 10:30AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| WM240719P00120000 | 2024-03-28 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 82.03% |
| WM240719P00125000 | 2023-12-13 1:06PM EDT | 125.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 2 | 0 | 92.97% |
| WM240719P00135000 | 2024-04-19 11:01AM EDT | 135.00 | 0.22 | 0.00 | 2.20 | 0.00 | - | 8 | 12 | 97.51% |
| WM240719P00140000 | 2024-02-08 10:43AM EDT | 140.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 69.34% |
| WM240719P00145000 | 2024-02-07 12:26PM EDT | 145.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 10 | 24 | 63.97% |
| WM240719P00150000 | 2024-06-14 3:12PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WM240719P00155000 | 2024-04-17 11:44AM EDT | 155.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 1 | 90 | 53.61% |
| WM240719P00160000 | 2024-06-14 12:28PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WM240719P00165000 | 2024-02-21 4:02PM EDT | 165.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 4 | 122 | 49.71% |
| WM240719P00170000 | 2024-04-09 9:34AM EDT | 170.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 5 | 158 | 48.51% |
| WM240719P00175000 | 2024-06-05 9:45AM EDT | 175.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| WM240719P00180000 | 2024-06-10 10:19AM EDT | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WM240719P00185000 | 2024-06-20 11:37AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WM240719P00190000 | 2024-06-20 1:36PM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| WM240719P00195000 | 2024-06-20 3:51PM EDT | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| WM240719P00200000 | 2024-06-20 3:42PM EDT | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| WM240719P00210000 | 2024-06-18 2:13PM EDT | 210.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WM240719P00220000 | 2024-06-13 2:51PM EDT | 220.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| WM240719P00230000 | 2024-06-20 3:37PM EDT | 230.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WM240719P00240000 | 2024-06-20 3:37PM EDT | 240.00 | 31.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WM240719P00270000 | 2024-06-12 2:00PM EDT | 270.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.