Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517C00190000 | 2024-05-02 1:01PM EDT | 2024-05-17 | 17.31 | 17.50 | 20.00 | 0.00 | - | 4 | 71 | 52.23% |
| WM240524C00190000 | 2024-04-25 10:33AM EDT | 2024-05-24 | 18.20 | 16.90 | 20.70 | 0.00 | - | - | 1 | 47.85% |
| WM240531C00190000 | 2024-04-16 10:50AM EDT | 2024-05-31 | 17.80 | 17.20 | 20.60 | 0.00 | - | - | 1 | 40.81% |
| WM240621C00190000 | 2024-05-02 1:01PM EDT | 2024-06-21 | 18.21 | 17.40 | 20.00 | 0.00 | - | 4 | 164 | 27.92% |
| WM240719C00190000 | 2024-04-26 11:49AM EDT | 2024-07-19 | 22.20 | 18.40 | 21.90 | 0.00 | - | 3 | 91 | 29.27% |
| WM241018C00190000 | 2024-05-01 9:52AM EDT | 2024-10-18 | 23.30 | 22.00 | 24.50 | +0.42 | +1.84% | 1 | 17 | 25.57% |
| WM250117C00190000 | 2024-04-26 11:52AM EDT | 2025-01-17 | 31.20 | 26.60 | 29.60 | 0.00 | - | 3 | 78 | 29.04% |
| WM260116C00190000 | 2024-04-19 2:33PM EDT | 2026-01-16 | 38.25 | 37.00 | 38.50 | 0.00 | - | 2 | 80 | 27.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240510P00190000 | 2024-05-01 3:50PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 35 | 36.43% |
| WM240517P00190000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 0.28 | 0.00 | 1.35 | 0.00 | - | 8 | 68 | 44.43% |
| WM240531P00190000 | 2024-04-24 3:29PM EDT | 2024-05-31 | 0.47 | 0.10 | 0.30 | 0.00 | - | - | 1 | 20.95% |
| WM240607P00190000 | 2024-04-26 2:10PM EDT | 2024-06-07 | 1.35 | 0.25 | 0.45 | 0.00 | - | 1 | 1 | 20.56% |
| WM240621P00190000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.55 | 0.50 | 0.65 | -0.12 | -17.91% | 4 | 409 | 19.08% |
| WM240719P00190000 | 2024-05-02 3:06PM EDT | 2024-07-19 | 0.95 | 0.80 | 1.00 | 0.00 | - | 3 | 137 | 17.21% |
| WM241018P00190000 | 2024-04-30 1:00PM EDT | 2024-10-18 | 2.78 | 2.65 | 2.95 | 0.00 | - | 2 | 36 | 17.25% |
| WM250117P00190000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 4.30 | 4.30 | 4.70 | 0.00 | - | 5 | 159 | 17.23% |
| WM260116P00190000 | 2024-04-29 1:55PM EDT | 2026-01-16 | 8.80 | 8.30 | 9.60 | 0.00 | - | 17 | 33 | 16.52% |
© 2024 Yahoo. All rights reserved.