Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517C00180000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 28.78 | 26.40 | 30.50 | -2.32 | -7.46% | 2 | 19 | 76.76% |
| WM240524C00180000 | 2024-04-16 12:59PM EDT | 2024-05-24 | 27.24 | 26.80 | 30.70 | 0.00 | - | - | 1 | 64.38% |
| WM240531C00180000 | 2024-04-23 3:41PM EDT | 2024-05-31 | 30.00 | 26.90 | 30.80 | 0.00 | - | 2 | 4 | 56.47% |
| WM240621C00180000 | 2024-04-11 12:43PM EDT | 2024-06-21 | 27.78 | 27.80 | 31.20 | 0.00 | - | 65 | 358 | 44.81% |
| WM240719C00180000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 30.03 | 27.90 | 31.90 | +0.38 | +1.28% | 2 | 100 | 38.57% |
| WM241018C00180000 | 2024-04-30 10:13AM EDT | 2024-10-18 | 36.29 | 30.70 | 34.00 | 0.00 | - | 3 | 3 | 31.41% |
| WM250117C00180000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 34.86 | 34.90 | 37.20 | 0.00 | - | 1 | 143 | 31.25% |
| WM260116C00180000 | 2024-04-04 11:28AM EDT | 2026-01-16 | 47.36 | 43.40 | 45.70 | 0.00 | - | 1 | 26 | 29.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240510P00180000 | 2024-04-24 1:14PM EDT | 2024-05-10 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 72.90% |
| WM240517P00180000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 1 | 44.63% |
| WM240621P00180000 | 2024-04-17 3:33PM EDT | 2024-06-21 | 0.71 | 0.10 | 0.75 | 0.00 | - | 2 | 65 | 28.27% |
| WM240719P00180000 | 2024-04-30 3:59PM EDT | 2024-07-19 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 125 | 20.51% |
| WM241018P00180000 | 2024-04-25 2:05PM EDT | 2024-10-18 | 1.40 | 0.45 | 1.70 | 0.00 | - | 2 | 16 | 19.18% |
| WM250117P00180000 | 2024-05-03 11:59AM EDT | 2025-01-17 | 2.95 | 2.70 | 3.10 | +0.25 | +9.26% | 1 | 83 | 18.99% |
| WM260116P00180000 | 2024-05-02 3:16PM EDT | 2026-01-16 | 7.32 | 6.60 | 7.30 | 0.00 | - | 1 | 32 | 17.78% |
© 2024 Yahoo. All rights reserved.