WM - Waste Management, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WM191115C000850002019-10-14 10:23AM EDT85.0032.1530.3032.600.00-1274.95%
WM191115C000900002019-10-18 1:26PM EDT90.0026.9226.4026.90+0.47+1.78%2710.00%
WM191115C000950002019-10-18 11:44AM EDT95.0021.8420.7022.00+1.21+5.87%280.00%
WM191115C001000002019-10-18 12:49PM EDT100.0016.9916.3017.10+1.39+8.91%15726.76%
WM191115C001050002019-10-18 1:41PM EDT105.0012.2211.7012.30+1.82+17.50%1626.51%
WM191115C001100002019-10-18 2:45PM EDT110.008.007.207.60+0.95+13.48%26221.92%
WM191115C001150002019-10-18 3:57PM EDT115.003.903.303.50+0.65+20.00%5857618.19%
WM191115C001200002019-10-18 3:59PM EDT120.001.250.951.15+0.30+31.58%1102,60817.82%
WM191115C001250002019-10-18 3:36PM EDT125.000.280.200.25+0.08+40.00%163317.73%
WM191115C001300002019-10-18 1:32PM EDT130.000.050.000.10+0.01+25.00%21620.95%
WM191115C001350002019-10-03 1:13PM EDT135.000.030.000.100.00--126.95%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WM191115P000750002019-09-30 3:41PM EDT75.000.030.000.050.00--162.50%
WM191115P000900002019-09-30 10:21AM EDT90.000.160.000.100.00-1346.48%
WM191115P001000002019-10-18 1:46PM EDT100.000.050.050.30-0.08-61.54%26337.01%
WM191115P001050002019-10-18 1:46PM EDT105.000.200.200.35-0.20-50.00%112128.76%
WM191115P001100002019-10-18 12:07PM EDT110.000.650.600.70-0.04-5.80%2736023.88%
WM191115P001150002019-10-18 3:36PM EDT115.001.601.701.80-0.20-11.11%7262121.08%
WM191115P001200002019-10-18 2:58PM EDT120.003.914.204.50-0.59-13.11%1115121.24%
WM191115P001250002019-10-07 12:05AM EDT125.0010.308.209.100.00--1029.21%
WM191115P001400002019-10-07 3:37PM EDT140.0025.7022.8025.100.00--252.86%
WM191115P001450002019-10-07 3:37PM EDT145.0027.2027.7030.100.00---59.08%