NYSE - Nasdaq Real Time Price USD

Waste Management, Inc. (WM)

210.90 +0.47 (+0.22%)
As of 12:52 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WM240426C00160000 4/10/2024 1:55 PM 160 46.38 50.20 52.80 0.00 0.00% 1 0 223.73%
WM240426C00190000 4/18/2024 4:30 PM 190 16.00 20.30 22.30 0.00 0.00% - 2 93.55%
WM240426C00200000 4/25/2024 3:06 PM 200 8.50 10.60 11.70 -2.50 -22.73% 10 30 68.70%
WM240426C00202500 4/25/2024 1:30 PM 202.5 9.37 8.10 9.40 0.37 4.11% 5 10 62.55%
WM240426C00205000 4/25/2024 2:30 PM 205 3.83 5.60 6.50 -3.15 -45.13% 8 53 41.16%
WM240426C00207500 4/25/2024 4:32 PM 207.5 3.70 3.50 4.30 -1.58 -29.92% 204 145 35.50%
WM240426C00210000 4/25/2024 4:24 PM 210 2.00 1.60 1.80 -1.90 -48.72% 491 662 20.92%
WM240426C00212500 4/25/2024 4:36 PM 212.5 0.46 0.40 0.55 -2.17 -82.51% 184 169 18.90%
WM240426C00215000 4/25/2024 4:31 PM 215 0.15 0.10 0.15 -1.80 -92.31% 239 776 20.22%
WM240426C00217500 4/25/2024 2:52 PM 217.5 0.03 0.00 0.10 -1.06 -97.25% 52 143 26.27%
WM240426C00220000 4/25/2024 4:28 PM 220 0.05 0.00 0.05 -0.60 -92.31% 374 434 29.69%
WM240426C00222500 4/25/2024 4:29 PM 222.5 0.05 0.00 0.05 -0.45 -93.75% 27 131 36.33%
WM240426C00225000 4/25/2024 2:59 PM 225 0.01 0.00 0.05 -0.29 -96.67% 6 74 42.58%
WM240426C00230000 4/24/2024 6:00 PM 230 0.08 0.00 0.05 0.00 0.00% 1 7 54.49%
WM240426C00235000 4/24/2024 5:42 PM 235 0.05 0.00 0.25 0.00 0.00% 32 53 75.39%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WM240426P00105000 3/25/2024 3:34 PM 105 0.38 0.00 0.50 0.00 0.00% 10 10 433.59%
WM240426P00150000 4/19/2024 3:45 PM 150 0.05 0.00 0.75 0.00 0.00% 2 2 244.92%
WM240426P00155000 4/19/2024 3:50 PM 155 0.05 0.00 1.25 0.00 0.00% 3 3 246.88%
WM240426P00165000 4/3/2024 2:51 PM 165 0.11 0.00 0.20 0.00 0.00% 1 1 150.39%
WM240426P00170000 4/8/2024 6:50 PM 170 0.25 0.00 2.00 0.00 0.00% - 2 204.79%
WM240426P00175000 4/8/2024 6:50 PM 175 0.41 0.00 1.50 0.00 0.00% - 1 170.80%
WM240426P00180000 4/24/2024 5:43 PM 180 0.05 0.00 1.25 0.00 0.00% 22 26 143.85%
WM240426P00185000 4/24/2024 6:38 PM 185 0.10 0.00 1.00 0.00 0.00% 3 5 117.77%
WM240426P00187500 4/24/2024 7:12 PM 187.5 0.07 0.00 0.55 0.00 0.00% 22 26 95.12%
WM240426P00190000 4/24/2024 7:59 PM 190 0.15 0.00 0.05 0.00 0.00% 24 45 59.38%
WM240426P00192500 4/25/2024 3:11 PM 192.5 0.02 0.00 0.05 -0.13 -86.67% 1 46 52.34%
WM240426P00195000 4/25/2024 2:47 PM 195 0.05 0.00 0.05 -0.10 -66.67% 14 193 50.59%
WM240426P00197500 4/25/2024 4:26 PM 197.5 0.01 0.00 0.05 -0.34 -91.89% 15 198 43.36%
WM240426P00200000 4/25/2024 2:43 PM 200 0.04 0.00 0.05 -0.48 -92.31% 331 626 36.33%
WM240426P00202500 4/25/2024 1:41 PM 202.5 0.13 0.00 0.05 -0.82 -86.32% 70 294 29.10%
WM240426P00205000 4/25/2024 4:14 PM 205 0.08 0.00 0.05 -1.39 -94.56% 89 368 21.49%
WM240426P00207500 4/25/2024 4:23 PM 207.5 0.10 0.05 0.20 -1.95 -95.12% 25 267 19.58%
WM240426P00210000 4/25/2024 4:13 PM 210 0.70 0.55 0.65 -2.67 -79.23% 104 392 16.70%
WM240426P00215000 4/24/2024 7:45 PM 215 6.21 2.00 4.20 0.00 0.00% 30 40 18.26%

Related Tickers

RSG Republic Services, Inc.
193.42
+0.74%
 
WCN Waste Connections, Inc.
164.99
-0.72%
 
WCN.TO Waste Connections, Inc.
225.73
-0.85%
 
SRCL Stericycle, Inc.
47.21
-5.33%
 
GFL GFL Environmental Inc.
32.31
-1.67%
 
CLH Clean Harbors, Inc.
194.98
-0.52%
 
CWST Casella Waste Systems, Inc.
94.46
-0.56%
 
LICY Li-Cycle Holdings Corp.
0.6562
-2.51%
 
MEG Montrose Environmental Group, Inc.
41.03
-0.86%
 
GFL.TO GFL Environmental Inc.
44.23
-1.71%