Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517C00195000 | 2024-05-02 3:32PM EDT | 2024-05-17 | 13.47 | 11.80 | 15.60 | 0.00 | - | 2 | 15 | 47.40% |
| WM240621C00195000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 13.64 | 13.80 | 16.20 | 0.00 | - | 4 | 130 | 27.87% |
| WM240719C00195000 | 2024-05-02 3:32PM EDT | 2024-07-19 | 15.32 | 15.30 | 17.70 | 0.00 | - | 2 | 62 | 27.01% |
| WM241018C00195000 | 2024-04-30 3:46PM EDT | 2024-10-18 | 20.97 | 19.50 | 20.70 | 0.00 | - | 2 | 13 | 24.38% |
| WM250117C00195000 | 2024-05-02 1:56PM EDT | 2025-01-17 | 23.30 | 21.70 | 25.00 | 0.00 | - | 5 | 87 | 26.38% |
| WM260116C00195000 | 2024-04-11 2:51PM EDT | 2026-01-16 | 34.82 | 32.00 | 35.50 | 0.00 | - | 1 | 73 | 27.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240510P00195000 | 2024-05-03 11:58AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.50 | -0.14 | -73.68% | 10 | 159 | 36.52% |
| WM240517P00195000 | 2024-05-03 2:14PM EDT | 2024-05-17 | 0.18 | 0.10 | 0.20 | -0.07 | -28.00% | 10 | 106 | 20.70% |
| WM240524P00195000 | 2024-04-26 3:50PM EDT | 2024-05-24 | 0.30 | 0.20 | 0.40 | 0.00 | - | 1 | 3 | 19.87% |
| WM240607P00195000 | 2024-05-03 11:16AM EDT | 2024-06-07 | 0.70 | 0.50 | 0.75 | +0.15 | +27.27% | 10 | 1 | 18.38% |
| WM240621P00195000 | 2024-05-03 9:52AM EDT | 2024-06-21 | 1.10 | 0.85 | 1.05 | -0.02 | -1.79% | 35 | 256 | 17.33% |
| WM240719P00195000 | 2024-05-03 11:48AM EDT | 2024-07-19 | 1.55 | 1.30 | 1.50 | -0.02 | -1.27% | 5 | 351 | 15.74% |
| WM241018P00195000 | 2024-05-03 9:33AM EDT | 2024-10-18 | 3.90 | 2.95 | 4.00 | +0.60 | +18.18% | 1 | 65 | 16.55% |
| WM250117P00195000 | 2024-04-23 2:51PM EDT | 2025-01-17 | 6.15 | 5.40 | 7.70 | 0.00 | - | 2 | 144 | 19.46% |
| WM260116P00195000 | 2024-04-25 11:21AM EDT | 2026-01-16 | 10.90 | 10.20 | 11.00 | 0.00 | - | 4 | 9 | 15.91% |
© 2024 Yahoo. All rights reserved.