WM - Waste Management, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WM190816C000750002019-07-18 3:51PM EDT75.0042.8040.8043.800.00-2684.57%
WM190816C000800002019-07-19 10:13AM EDT80.0037.9636.1038.500.00-1673.83%
WM190816C000850002019-07-09 2:55PM EDT85.0032.0831.3033.300.00--263.48%
WM190816C000900002019-07-17 3:54PM EDT90.0028.5726.0028.600.00-3553.71%
WM190816C000950002019-07-19 10:04AM EDT95.0023.0521.2023.400.00-117670.97%
WM190816C001000002019-07-18 3:19PM EDT100.0017.9016.5018.500.00-124359.62%
WM190816C001050002019-07-22 3:25PM EDT105.0012.4812.1013.50-0.47-3.63%14946.66%
WM190816C001100002019-07-22 9:40AM EDT110.007.407.607.90-0.50-6.33%39126.34%
WM190816C001150002019-07-22 3:25PM EDT115.003.733.603.80+0.03+0.81%4759421.44%
WM190816C001200002019-07-22 3:59PM EDT120.001.111.101.20+0.06+5.71%4192,57819.09%
WM190816C001250002019-07-22 2:48PM EDT125.000.170.150.20-0.06-26.09%10546717.63%
WM190816C001300002019-07-22 2:48PM EDT130.000.060.000.05+0.01+20.00%271819.63%
WM190816C001350002019-07-16 12:32PM EDT135.000.030.000.150.00-135330.47%
WM190816C001400002019-07-22 12:14AM EDT140.000.03-0.150.00-6136.62%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WM190816P001000002019-07-22 10:36AM EDT100.000.100.050.15+0.03+42.86%26834.18%
WM190816P001050002019-07-22 3:07PM EDT105.000.190.150.00-0.01-5.00%2413412.50%
WM190816P001100002019-07-22 2:48PM EDT110.000.500.450.55-0.05-9.09%19630423.39%
WM190816P001150002019-07-22 2:58PM EDT115.001.431.351.45-0.07-4.67%6089019.51%
WM190816P001200002019-07-19 2:29PM EDT120.003.903.704.00+0.05+1.30%1078318.46%
WM190816P001250002019-07-18 11:16AM EDT125.008.016.908.200.00-2820.09%
WM190816P001300002019-07-19 1:22PM EDT130.0012.4811.8014.100.00-1141.85%