U.S. Markets open in 7 hrs 57 mins

Waste Management, Inc. (WM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
120.43+0.32 (+0.27%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WM201218C000700002020-10-28 9:17AM EST70.0038.600.000.000.00-400.00%
WM201218C000800002020-10-27 9:54AM EST80.0031.400.000.000.00--00.00%
WM201218C000900002020-10-29 2:59PM EST90.0018.100.000.000.00--00.00%
WM201218C001000002020-11-10 1:55PM EST100.0023.000.000.000.00-400.00%
WM201218C001050002020-11-06 11:06AM EST105.0018.340.000.000.00-100.00%
WM201218C001100002020-11-10 11:43AM EST110.0012.540.000.000.00-300.00%
WM201218C001150002020-11-10 12:50PM EST115.008.200.000.000.00-700.00%
WM201218C001200002020-11-10 3:32PM EST120.004.900.000.000.00-3000.00%
WM201218C001250002020-11-10 3:33PM EST125.002.100.000.000.00-4003.13%
WM201218C001300002020-11-10 3:56PM EST130.000.700.000.000.00-13306.25%
WM201218C001350002020-11-10 11:33AM EST135.000.150.000.000.00-27012.50%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WM201218P000700002020-10-28 9:36AM EST70.000.210.000.000.00--050.00%
WM201218P000750002020-10-30 8:30AM EST75.000.050.000.000.00-10050.00%
WM201218P000800002020-10-29 8:30AM EST80.000.200.000.000.00--025.00%
WM201218P000850002020-10-29 2:18PM EST85.000.400.000.000.00-1025.00%
WM201218P000900002020-11-03 3:19PM EST90.000.330.000.000.00-15025.00%
WM201218P000950002020-11-03 9:55AM EST95.000.690.000.000.00-5025.00%
WM201218P001000002020-11-06 2:55PM EST100.000.280.000.000.00-2012.50%
WM201218P001050002020-11-09 1:56PM EST105.000.250.000.000.00-1012.50%
WM201218P001100002020-11-09 3:28PM EST110.000.400.000.000.00-306.25%
WM201218P001150002020-11-09 3:58PM EST115.000.100.000.000.00-303.13%
WM201218P001200002020-11-10 3:00PM EST120.002.250.000.000.00-8300.39%
WM201218P001300002020-11-06 2:58PM EST130.0011.600.000.000.00--00.00%