Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517C00170000 | 2024-05-01 10:33AM EDT | 2024-05-17 | 36.78 | 36.60 | 40.30 | 0.00 | - | 1 | 9 | 64.70% |
| WM240524C00170000 | 2024-04-04 1:10PM EDT | 2024-05-24 | 40.88 | 36.70 | 40.70 | 0.00 | - | 1 | 1 | 57.28% |
| WM240531C00170000 | 2024-04-15 9:30AM EDT | 2024-05-31 | 38.89 | 36.90 | 40.80 | 0.00 | - | - | 2 | 51.61% |
| WM240621C00170000 | 2024-04-26 11:15AM EDT | 2024-06-21 | 42.08 | 37.20 | 41.00 | 0.00 | - | 5 | 85 | 54.77% |
| WM240719C00170000 | 2024-02-16 3:28PM EDT | 2024-07-19 | 34.98 | 41.00 | 45.50 | 0.00 | - | 1 | 70 | 53.58% |
| WM241018C00170000 | 2024-05-01 10:33AM EDT | 2024-10-18 | 40.13 | 40.20 | 43.60 | 0.00 | - | 1 | 3 | 37.22% |
| WM250117C00170000 | 2024-04-29 1:16PM EDT | 2025-01-17 | 48.50 | 42.30 | 44.80 | 0.00 | - | 1 | 250 | 32.54% |
| WM260116C00170000 | 2024-05-03 3:25PM EDT | 2026-01-16 | 52.60 | 51.60 | 53.20 | -3.20 | -5.73% | 1 | 36 | 31.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517P00170000 | 2024-04-23 11:15AM EDT | 2024-05-17 | 0.17 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 53.22% |
| WM240621P00170000 | 2024-04-25 9:33AM EDT | 2024-06-21 | 0.20 | 0.05 | 0.30 | 0.00 | - | 6 | 145 | 30.52% |
| WM240719P00170000 | 2024-04-09 9:34AM EDT | 2024-07-19 | 0.50 | 0.05 | 0.55 | 0.00 | - | 5 | 158 | 27.39% |
| WM241018P00170000 | 2024-04-24 9:42AM EDT | 2024-10-18 | 1.05 | 0.80 | 1.00 | 0.00 | - | 1 | 15 | 21.24% |
| WM250117P00170000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 2.44 | 1.65 | 2.00 | 0.00 | - | 2 | 63 | 20.66% |
| WM260116P00170000 | 2024-04-25 3:38PM EDT | 2026-01-16 | 4.85 | 4.80 | 5.60 | 0.00 | - | 1 | 17 | 19.18% |
© 2024 Yahoo. All rights reserved.