WM - Waste Management, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WM190719C000800002019-05-16 11:50AM EDT80.0028.6028.7030.100.00-1653.91%
WM190719C000850002019-05-22 12:26PM EDT85.0024.4023.9024.90+1.80+7.96%64041.77%
WM190719C000875002019-05-15 3:31PM EDT87.5020.1021.1022.400.00-33737.89%
WM190719C000900002019-05-20 2:58PM EDT90.0018.7019.0019.800.00-18732.23%
WM190719C000925002019-05-15 9:30AM EDT92.5014.2016.3017.400.00-35330.27%
WM190719C000950002019-05-22 3:06PM EDT95.0014.6114.0015.10+0.84+6.10%125229.25%
WM190719C000975002019-05-17 12:57PM EDT97.5011.5111.8012.400.00-237122.78%
WM190719C001000002019-05-22 1:39PM EDT100.009.809.5010.100.00-188621.24%
WM190719C001050002019-05-22 1:55PM EDT105.005.555.305.60+0.08+1.46%171316.60%
WM190719C001100002019-05-22 3:44PM EDT110.002.152.052.25-0.07-3.15%5274914.34%
WM190719C001150002019-05-22 11:47AM EDT115.000.500.450.550.00-1870013.11%
WM190719C001200002019-05-22 3:58PM EDT120.000.100.050.10+0.05+100.00%53413.18%
WM190719C001250002019-05-17 11:33AM EDT125.000.050.000.100.00-12717.73%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WM190719P000650002019-02-13 1:23PM EDT65.000.350.000.100.00-03354.10%
WM190719P000700002019-03-11 9:46AM EDT70.000.110.000.150.00-116754.69%
WM190719P000750002019-05-13 1:19PM EDT75.000.050.000.050.00-1011540.43%
WM190719P000800002019-05-20 11:12AM EDT80.000.050.000.100.00-211,02037.70%
WM190719P000850002019-05-20 2:21PM EDT85.000.110.000.200.00-127835.16%
WM190719P000875002019-05-14 1:37PM EDT87.500.050.050.250.00-2545033.11%
WM190719P000900002019-05-16 11:36AM EDT90.000.150.100.250.00-11,00829.64%
WM190719P000925002019-05-14 1:37PM EDT92.500.300.050.300.00-2040927.30%
WM190719P000950002019-05-20 3:55PM EDT95.000.300.150.300.00-233123.78%
WM190719P000975002019-05-22 3:49PM EDT97.500.340.250.35-0.01-2.86%717821.09%
WM190719P001000002019-05-22 2:03PM EDT100.000.480.450.55-0.05-9.43%628719.97%
WM190719P001050002019-05-22 2:46PM EDT105.001.101.101.25-0.07-5.98%422517.16%
WM190719P001100002019-05-22 9:33AM EDT110.003.102.803.00+0.22+7.64%52815.38%
WM190719P001150002019-04-23 3:56PM EDT115.009.307.107.500.00--1122.97%