Advertisement
Advertisement
U.S. Markets open in 6 hrs 2 mins
Advertisement
Advertisement
Advertisement
Advertisement

Waste Management, Inc. (WM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
163.74+3.81 (+2.38%)
At close: 04:00PM EST
163.22 -0.52 (-0.32%)
After hours: 07:35PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WM220121C000450002020-08-24 2:34PM EST45.0067.2066.0068.000.00-100.00%
WM220121C000500002021-06-02 2:03PM EST50.0090.6886.2090.400.00-83190.00%
WM220121C000550002020-08-25 8:30AM EST55.0058.0055.0056.800.00-120.00%
WM220121C000600002021-06-02 2:55PM EST60.0080.9576.2080.400.00-4760.00%
WM220121C000650002021-06-03 8:51AM EST65.0075.2271.2075.400.00-32320.00%
WM220121C000700002021-06-03 8:42AM EST70.0070.5566.5070.500.00-1280.00%
WM220121C000750002021-06-02 2:55PM EST75.0065.9561.5065.400.00-4330.00%
WM220121C000800002021-06-03 8:41AM EST80.0060.5556.3060.400.00-3550.00%
WM220121C000850002020-11-04 11:35AM EST85.0034.200.000.000.00-800.00%
WM220121C000900002021-06-14 1:33PM EST90.0049.0046.4050.600.00-3570.00%
WM220121C000950002020-11-09 11:40AM EST95.0030.130.000.000.00-900.00%
WM220121C001000002021-06-03 2:39PM EST100.0043.1936.7040.700.00-13330.00%
WM220121C001050002021-06-22 11:32AM EST105.0034.2033.6035.10-0.80-2.29%2970.00%
WM220121C001100002020-11-10 9:55AM EST110.0016.800.000.000.00-300.00%
WM220121C001150002021-06-23 11:36AM EST115.0025.5524.5025.000.00-11,0400.00%
WM220121C001200002021-06-23 11:36AM EST120.0021.1519.0022.000.00-11,3600.00%
WM220121C001250002020-11-10 1:37PM EST125.009.700.000.000.00-1100.00%
WM220121C001300002021-06-15 10:22AM EST130.0014.0712.3012.600.00-11,7050.00%
WM220121C001350002021-06-18 2:13PM EST135.009.249.109.400.00-33330.00%
WM220121C001400002021-06-18 11:55AM EST140.006.856.406.700.00-19070.00%
WM220121C001450002021-06-21 1:43PM EST145.005.004.304.600.00-19680.00%
WM220121C001500002020-11-10 2:48PM EST150.002.500.000.000.00-7200.00%
WM220121C001550002020-10-29 12:40PM EST155.000.800.000.000.00-400.00%
WM220121C001600002021-06-15 1:56PM EST160.001.601.051.250.00-42870.00%
WM220121C001650002021-06-24 8:40AM EST165.000.700.600.80-0.10-12.50%201865.51%
WM220121C001700002021-06-22 10:51AM EST170.000.480.350.550.00-4552810.33%
WM220121C001750002021-06-15 8:30AM EST175.000.450.100.500.00-169414.75%
WM220121C001800002021-06-16 8:43AM EST180.000.500.050.400.00-277217.99%
WM220121C001850002021-05-10 10:16AM EST185.000.700.102.400.00-81036.83%
WM220121C001950002021-06-02 8:50AM EST195.000.300.000.300.00-146627.17%
WM220121C002000002021-06-11 2:12PM EST200.000.120.000.250.00-445629.30%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WM220121P000450002021-03-01 3:58PM EST45.000.170.000.200.00-47141.99%
WM220121P000500002020-12-03 11:08AM EST50.000.400.000.000.00-12750.00%
WM220121P000550002020-10-13 9:49AM EST55.000.600.301.300.00-45164.06%
WM220121P000600002021-03-04 2:56PM EST60.000.260.000.350.00-128119.73%
WM220121P000650002021-03-09 10:33AM EST65.000.250.002.250.00-125150.39%
WM220121P000700002021-05-20 12:27PM EST70.000.250.050.500.00-390109.28%
WM220121P000750002021-05-18 11:05AM EST75.000.330.000.000.00-25250.00%
WM220121P000800002021-06-22 2:30PM EST80.000.050.050.350.00-51,73589.26%
WM220121P000850002021-06-16 2:08PM EST85.000.350.100.500.00-247387.50%
WM220121P000900002021-05-03 2:32PM EST90.000.450.000.000.00-958825.00%
WM220121P000950002021-06-18 12:17PM EST95.000.570.001.500.00-1017987.16%
WM220121P001000002021-06-18 12:51PM EST100.000.950.450.900.00-345478.42%
WM220121P001050002021-06-09 9:53AM EST105.001.150.552.500.00-468885.94%
WM220121P001100002021-06-21 1:41PM EST110.001.161.252.60-0.24-17.14%11,21283.51%
WM220121P001150002021-06-18 2:57PM EST115.001.741.651.850.00-151,59874.17%
WM220121P001200002021-06-23 9:38AM EST120.002.412.253.600.00-31,83978.32%
WM220121P001250002021-06-21 12:19PM EST125.003.463.303.700.00-1536575.27%
WM220121P001300002021-06-24 10:03AM EST130.004.804.604.90+0.15+3.23%121476.12%
WM220121P001350002021-06-23 2:55PM EST135.006.506.306.600.00-3016678.13%
WM220121P001400002021-06-18 10:54AM EST140.009.308.608.900.00-1124081.69%
WM220121P001450002021-06-08 9:23AM EST145.0011.6011.5012.000.00-13387.00%
WM220121P001500002021-06-18 10:18AM EST150.0015.8014.8016.100.00-47193.91%
WM220121P001550002021-06-22 12:01PM EST155.0018.5019.0019.900.00-16132100.74%
WM220121P001600002021-04-28 9:34AM EST160.0026.8022.1022.800.00-218102.17%
WM220121P001650002021-04-29 10:14AM EST165.0029.5026.5026.900.00-930108.12%
WM220121P001700002021-05-13 12:18PM EST170.0031.2029.9032.500.00-328114.34%
WM220121P001750002020-10-29 12:45PM EST175.0068.8057.0058.800.00-421213.77%
WM220121P001850002021-05-16 11:08PM EST185.0044.800.000.000.00--00.00%
Advertisement
Advertisement