Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240510C00200000 | 2024-05-01 12:00PM EDT | 2024-05-10 | 5.90 | 7.40 | 10.40 | -2.70 | -31.40% | 1 | 3 | 49.71% |
| WM240517C00200000 | 2024-05-03 1:34PM EDT | 2024-05-17 | 9.00 | 8.20 | 10.40 | +1.09 | +13.78% | 3 | 440 | 35.16% |
| WM240524C00200000 | 2024-04-15 2:13PM EDT | 2024-05-24 | 9.84 | 8.50 | 9.70 | 0.00 | - | 4 | 4 | 24.38% |
| WM240621C00200000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 10.50 | 10.00 | 10.60 | +0.97 | +10.18% | 5 | 433 | 19.57% |
| WM240719C00200000 | 2024-05-02 9:41AM EDT | 2024-07-19 | 10.80 | 11.50 | 14.00 | 0.00 | - | 4 | 107 | 25.56% |
| WM241018C00200000 | 2024-05-03 11:47AM EDT | 2024-10-18 | 16.20 | 15.80 | 18.10 | -1.60 | -8.99% | 3 | 83 | 25.03% |
| WM250117C00200000 | 2024-05-01 9:31AM EDT | 2025-01-17 | 20.50 | 18.40 | 20.60 | 0.00 | - | 1 | 646 | 23.90% |
| WM260116C00200000 | 2024-04-29 1:39PM EDT | 2026-01-16 | 35.87 | 29.00 | 32.00 | 0.00 | - | 2 | 165 | 26.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240510P00200000 | 2024-05-02 12:09PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.20 | -0.03 | -15.00% | 1 | 178 | 19.78% |
| WM240517P00200000 | 2024-05-03 2:57PM EDT | 2024-05-17 | 0.37 | 0.35 | 0.45 | -0.18 | -32.73% | 4 | 1,547 | 17.46% |
| WM240524P00200000 | 2024-05-03 12:31PM EDT | 2024-05-24 | 0.65 | 0.50 | 0.80 | -0.22 | -25.29% | 2 | 7 | 17.29% |
| WM240531P00200000 | 2024-05-01 3:26PM EDT | 2024-05-31 | 0.90 | 0.70 | 1.00 | 0.00 | - | 6 | 10 | 16.30% |
| WM240607P00200000 | 2024-05-02 3:25PM EDT | 2024-06-07 | 1.35 | 1.05 | 1.35 | 0.00 | - | 2 | 3 | 16.49% |
| WM240621P00200000 | 2024-05-03 11:28AM EDT | 2024-06-21 | 1.58 | 1.55 | 1.70 | -0.52 | -24.76% | 5 | 591 | 15.46% |
| WM240719P00200000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 2.20 | 2.20 | 2.40 | -0.50 | -18.52% | 6 | 549 | 14.62% |
| WM241018P00200000 | 2024-05-02 9:54AM EDT | 2024-10-18 | 5.47 | 3.00 | 5.30 | 0.00 | - | 1 | 121 | 15.74% |
| WM250117P00200000 | 2024-04-25 11:33AM EDT | 2025-01-17 | 7.00 | 6.80 | 8.60 | 0.00 | - | 37 | 533 | 17.73% |
| WM260116P00200000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 13.10 | 11.10 | 12.60 | 0.00 | - | 2 | 35 | 15.32% |
© 2024 Yahoo. All rights reserved.