Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517C00185000 | 2024-04-29 11:11AM EDT | 2024-05-17 | 27.28 | 21.90 | 25.50 | 0.00 | - | - | 59 | 66.85% |
| WM240621C00185000 | 2024-04-24 12:50PM EDT | 2024-06-21 | 23.00 | 22.80 | 26.20 | -3.06 | -11.74% | 2 | 239 | 39.23% |
| WM240719C00185000 | 2024-04-26 11:26AM EDT | 2024-07-19 | 27.30 | 24.20 | 26.00 | 0.00 | - | 1 | 107 | 30.51% |
| WM241018C00185000 | 2024-04-18 1:39PM EDT | 2024-10-18 | 26.42 | 26.90 | 29.10 | 0.00 | - | 2 | 9 | 28.20% |
| WM250117C00185000 | 2024-04-18 12:42PM EDT | 2025-01-17 | 30.20 | 29.60 | 32.20 | 0.00 | - | 1 | 83 | 28.20% |
| WM260116C00185000 | 2024-02-23 1:02PM EDT | 2026-01-16 | 40.67 | 42.40 | 45.90 | 0.00 | - | 3 | 9 | 32.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240510P00185000 | 2024-04-26 1:56PM EDT | 2024-05-10 | 0.10 | 0.00 | 1.35 | 0.00 | - | 8 | 11 | 61.96% |
| WM240517P00185000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.45 | -0.37 | -88.10% | 1 | 7 | 39.75% |
| WM240524P00185000 | 2024-04-17 10:43AM EDT | 2024-05-24 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 36.77% |
| WM240531P00185000 | 2024-04-18 3:22PM EDT | 2024-05-31 | 0.75 | 0.00 | 1.40 | 0.00 | - | - | 1 | 38.06% |
| WM240621P00185000 | 2024-04-26 2:44PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.45 | 0.00 | - | 1 | 255 | 21.27% |
| WM240719P00185000 | 2024-05-02 3:02PM EDT | 2024-07-19 | 0.65 | 0.50 | 0.65 | 0.00 | - | 2 | 236 | 18.51% |
| WM241018P00185000 | 2024-04-29 1:13PM EDT | 2024-10-18 | 1.90 | 1.95 | 2.25 | 0.00 | - | 1 | 105 | 18.24% |
| WM250117P00185000 | 2024-04-26 2:34PM EDT | 2025-01-17 | 3.40 | 3.40 | 3.80 | 0.00 | - | 1 | 195 | 18.07% |
| WM260116P00185000 | 2024-04-29 12:19PM EDT | 2026-01-16 | 7.60 | 6.00 | 8.40 | 0.00 | - | 6 | 26 | 17.17% |
© 2024 Yahoo. All rights reserved.