Waste Management, Inc. (WM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240510C00220000 | 2024-04-30 10:51AM EDT | 2024-05-10 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 164 | 39.36% |
| WM240517C00220000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 0.17 | 0.10 | 0.25 | +0.02 | +13.33% | 39 | 625 | 19.53% |
| WM240524C00220000 | 2024-05-03 12:58PM EDT | 2024-05-24 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 14 | 17.29% |
| WM240531C00220000 | 2024-05-02 10:40AM EDT | 2024-05-31 | 0.20 | 0.35 | 1.50 | -0.16 | -44.44% | 5 | 16 | 23.66% |
| WM240607C00220000 | 2024-05-02 12:17PM EDT | 2024-06-07 | 0.50 | 0.45 | 0.70 | 0.00 | - | 1 | 19 | 16.24% |
| WM240621C00220000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 1.00 | 0.65 | 1.05 | +0.16 | +19.05% | 71 | 895 | 15.67% |
| WM240719C00220000 | 2024-05-03 12:03PM EDT | 2024-07-19 | 1.81 | 1.70 | 1.95 | +0.11 | +6.47% | 49 | 1,286 | 15.87% |
| WM241018C00220000 | 2024-05-01 9:47AM EDT | 2024-10-18 | 5.40 | 4.20 | 6.00 | 0.00 | - | 1 | 287 | 19.04% |
| WM250117C00220000 | 2024-05-03 9:55AM EDT | 2025-01-17 | 8.30 | 9.00 | 9.50 | -0.80 | -8.79% | 2 | 763 | 20.58% |
| WM260116C00220000 | 2024-04-29 1:39PM EDT | 2026-01-16 | 24.30 | 19.90 | 20.90 | 0.00 | - | 11 | 50 | 23.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240510P00220000 | 2024-04-30 3:15PM EDT | 2024-05-10 | 11.00 | 10.20 | 13.80 | 0.00 | - | 3 | 0 | 49.50% |
| WM240517P00220000 | 2024-05-03 2:57PM EDT | 2024-05-17 | 11.58 | 10.30 | 13.20 | +0.85 | +7.92% | 1 | 13 | 29.64% |
| WM240621P00220000 | 2024-05-01 10:00AM EDT | 2024-06-21 | 14.30 | 11.40 | 13.10 | 0.00 | - | 1 | 21 | 15.32% |
| WM240719P00220000 | 2024-04-24 2:03PM EDT | 2024-07-19 | 12.12 | 11.80 | 14.90 | 0.00 | - | 2 | 50 | 18.63% |
| WM241018P00220000 | 2024-04-26 10:35AM EDT | 2024-10-18 | 12.90 | 13.10 | 16.80 | 0.00 | - | 24 | 61 | 16.50% |
| WM250117P00220000 | 2024-04-24 2:14PM EDT | 2025-01-17 | 17.51 | 15.30 | 16.60 | +1.75 | +11.10% | 3 | 46 | 12.98% |
| WM260116P00220000 | 2024-04-29 1:40PM EDT | 2026-01-16 | 19.60 | 20.00 | 22.90 | 0.00 | - | 2 | 8 | 14.51% |
© 2024 Yahoo. All rights reserved.