NYSE - Delayed Quote • USD
Waste Management, Inc. (WM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240503C00175000 | 4/16/2024 2:11 PM | 175 | 32.77 | 33.30 | 37.10 | 0.00 | 0.00% | - | 1 | 67.19% |
| WM240503C00200000 | 4/23/2024 4:59 PM | 200 | 11.10 | 8.40 | 11.90 | 0.00 | 0.00% | 1 | 2 | 51.66% |
| WM240503C00202500 | 4/25/2024 4:24 PM | 202.5 | 9.39 | 6.60 | 8.70 | 0.00 | 0.00% | 8 | 2 | 35.38% |
| WM240503C00205000 | 4/26/2024 2:32 PM | 205 | 6.47 | 5.20 | 7.20 | 0.12 | 1.89% | 13 | 26 | 39.21% |
| WM240503C00207500 | 4/26/2024 5:58 PM | 207.5 | 4.00 | 3.00 | 4.00 | -0.40 | -9.09% | 2 | 24 | 23.29% |
| WM240503C00210000 | 4/26/2024 7:51 PM | 210 | 1.66 | 1.55 | 1.75 | -1.64 | -49.70% | 86 | 99 | 15.82% |
| WM240503C00212500 | 4/26/2024 7:58 PM | 212.5 | 0.60 | 0.55 | 0.70 | -0.75 | -55.56% | 170 | 95 | 15.04% |
| WM240503C00215000 | 4/26/2024 7:00 PM | 215 | 0.27 | 0.10 | 0.30 | -0.46 | -63.01% | 42 | 181 | 16.26% |
| WM240503C00217500 | 4/26/2024 2:20 PM | 217.5 | 0.10 | 0.00 | 0.15 | -0.17 | -62.96% | 1 | 26 | 18.16% |
| WM240503C00220000 | 4/25/2024 7:31 PM | 220 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 31 | 66 | 20.90% |
| WM240503C00225000 | 4/24/2024 7:43 PM | 225 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 78 | 25.78% |
| WM240503C00230000 | 4/25/2024 1:30 PM | 230 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 16 | 44.43% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240503P00185000 | 4/26/2024 4:14 PM | 185 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 7 | 44.53% |
| WM240503P00190000 | 4/24/2024 5:07 PM | 190 | 0.22 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 50 | 36.13% |
| WM240503P00192500 | 4/24/2024 5:07 PM | 192.5 | 0.22 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 3 | 32.03% |
| WM240503P00195000 | 4/25/2024 7:52 PM | 195 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 24 | 27.93% |
| WM240503P00197500 | 4/25/2024 3:05 PM | 197.5 | 0.14 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 8 | 26.76% |
| WM240503P00200000 | 4/26/2024 3:36 PM | 200 | 0.10 | 0.00 | 0.05 | -0.29 | -74.36% | 1 | 71 | 19.73% |
| WM240503P00202500 | 4/26/2024 3:12 PM | 202.5 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 10 | 54 | 19.19% |
| WM240503P00205000 | 4/26/2024 5:59 PM | 205 | 0.15 | 0.20 | 0.30 | -0.65 | -81.25% | 22 | 50 | 17.12% |
| WM240503P00210000 | 4/26/2024 7:55 PM | 210 | 1.49 | 1.35 | 1.50 | 0.54 | 56.84% | 116 | 47 | 14.43% |
Related Tickers
RSG Republic Services, Inc.
191.92
-0.85%
WCN Waste Connections, Inc.
163.48
-1.03%
SRCL Stericycle, Inc.
46.31
-0.43%
WCN.TO Waste Connections, Inc.
223.55
-0.93%
GFL GFL Environmental Inc.
32.05
-0.74%
CLH Clean Harbors, Inc.
194.00
-0.33%
CWST Casella Waste Systems, Inc.
90.06
-4.52%
LICY Li-Cycle Holdings Corp.
0.6757
+2.78%
GFL.TO GFL Environmental Inc.
43.82
-0.68%
MEG Montrose Environmental Group, Inc.
43.11
+4.74%