Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240510C00210000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 1.00 | 0.80 | 1.00 | +0.25 | +33.33% | 84 | 75 | 16.21% |
| WM240517C00210000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 1.85 | 1.60 | 1.85 | +0.41 | +28.47% | 326 | 657 | 17.04% |
| WM240524C00210000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 2.40 | 2.10 | 2.40 | +0.20 | +9.09% | 12 | 99 | 16.77% |
| WM240531C00210000 | 2024-05-03 1:06PM EDT | 2024-05-31 | 2.75 | 2.55 | 2.85 | +0.25 | +10.00% | 23 | 24 | 16.53% |
| WM240621C00210000 | 2024-05-03 2:14PM EDT | 2024-06-21 | 4.00 | 3.60 | 3.90 | +0.40 | +11.11% | 62 | 665 | 16.00% |
| WM240719C00210000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 5.45 | 5.20 | 5.50 | +0.29 | +5.62% | 34 | 1,340 | 16.99% |
| WM241018C00210000 | 2024-05-01 2:54PM EDT | 2024-10-18 | 10.90 | 10.00 | 10.50 | 0.00 | - | 10 | 56 | 20.40% |
| WM250117C00210000 | 2024-05-02 10:03AM EDT | 2025-01-17 | 14.00 | 12.10 | 14.40 | 0.00 | - | 6 | 719 | 22.01% |
| WM260116C00210000 | 2024-04-26 3:28PM EDT | 2026-01-16 | 27.79 | 25.10 | 26.10 | 0.00 | - | 1 | 185 | 25.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240510P00210000 | 2024-05-03 11:30AM EDT | 2024-05-10 | 3.70 | 2.65 | 3.10 | +0.61 | +19.74% | 22 | 25 | 16.03% |
| WM240517P00210000 | 2024-05-03 2:57PM EDT | 2024-05-17 | 3.20 | 3.20 | 3.60 | -1.10 | -25.58% | 21 | 556 | 14.66% |
| WM240524P00210000 | 2024-05-03 10:29AM EDT | 2024-05-24 | 4.83 | 3.50 | 3.90 | +0.93 | +23.85% | 6 | 24 | 13.55% |
| WM240531P00210000 | 2024-05-01 10:52AM EDT | 2024-05-31 | 4.74 | 3.80 | 4.70 | 0.00 | - | 1 | 5 | 15.33% |
| WM240607P00210000 | 2024-05-01 10:52AM EDT | 2024-06-07 | 5.22 | 4.30 | 4.90 | 0.00 | - | 1 | 3 | 14.52% |
| WM240621P00210000 | 2024-05-03 1:55PM EDT | 2024-06-21 | 5.10 | 5.00 | 5.20 | -0.25 | -4.67% | 5 | 495 | 13.28% |
| WM240719P00210000 | 2024-05-03 2:24PM EDT | 2024-07-19 | 5.90 | 5.80 | 6.10 | -0.80 | -11.94% | 6 | 285 | 12.98% |
| WM241018P00210000 | 2024-05-01 3:57PM EDT | 2024-10-18 | 9.56 | 8.60 | 10.10 | 0.00 | - | 4 | 299 | 15.93% |
| WM250117P00210000 | 2024-04-25 9:50AM EDT | 2025-01-17 | 10.00 | 10.60 | 11.80 | 0.00 | - | 5 | 471 | 15.27% |
| WM260116P00210000 | 2024-04-26 9:44AM EDT | 2026-01-16 | 16.80 | 14.80 | 17.90 | +1.20 | +7.69% | 12 | 56 | 15.49% |
© 2024 Yahoo. All rights reserved.