NYSE - Nasdaq Real Time Price • USD
Waste Management, Inc. (WM)
As of 12:22 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240426C00200000 | 4/26/2024 2:32 PM | 2024-04-26 | 11.03 | 9.30 | 11.00 | 0.09 | 0.82% | 11 | 29 | 62.50% |
| WM240503C00200000 | 4/23/2024 4:59 PM | 2024-05-03 | 11.10 | 10.30 | 11.50 | 0.00 | 0.00% | 1 | 2 | 32.03% |
| WM240510C00200000 | 4/22/2024 5:07 PM | 2024-05-10 | 10.10 | 10.30 | 11.90 | 0.00 | 0.00% | 1 | 2 | 27.47% |
| WM240517C00200000 | 4/25/2024 5:08 PM | 2024-05-17 | 11.86 | 11.50 | 13.40 | 0.00 | 0.00% | 10 | 36 | 32.84% |
| WM240524C00200000 | 4/15/2024 6:13 PM | 2024-05-24 | 9.84 | 12.00 | 12.40 | 0.00 | 0.00% | 4 | 4 | 22.94% |
| WM240621C00200000 | 4/25/2024 6:53 PM | 2024-06-21 | 13.18 | 11.80 | 13.30 | 0.00 | 0.00% | 5 | 421 | 20.01% |
| WM240719C00200000 | 4/26/2024 1:30 PM | 2024-07-19 | 16.65 | 12.80 | 14.60 | 2.95 | 21.53% | 1 | 104 | 20.33% |
| WM241018C00200000 | 4/23/2024 4:15 PM | 2024-10-18 | 18.70 | 18.50 | 19.40 | 0.00 | 0.00% | 4 | 81 | 23.35% |
| WM250117C00200000 | 4/26/2024 3:18 PM | 2025-01-17 | 22.60 | 22.30 | 23.00 | 0.32 | 1.44% | 2 | 629 | 24.33% |
| WM260116C00200000 | 4/24/2024 3:35 PM | 2026-01-16 | 33.00 | 32.30 | 34.70 | 0.00 | 0.00% | 1 | 165 | 27.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240426P00200000 | 4/26/2024 3:54 PM | 2024-04-26 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 6 | 582 | 51.17% |
| WM240503P00200000 | 4/26/2024 3:36 PM | 2024-05-03 | 0.10 | 0.00 | 0.10 | -0.29 | -74.36% | 1 | 71 | 20.41% |
| WM240510P00200000 | 4/25/2024 3:05 PM | 2024-05-10 | 0.37 | 0.15 | 0.25 | 0.00 | 0.00% | 151 | 177 | 18.07% |
| WM240517P00200000 | 4/26/2024 3:17 PM | 2024-05-17 | 0.30 | 0.30 | 0.40 | 0.05 | 20.00% | 7 | 1,123 | 16.77% |
| WM240524P00200000 | 4/24/2024 4:05 PM | 2024-05-24 | 1.40 | 0.50 | 0.60 | 0.00 | 0.00% | 1 | 3 | 16.42% |
| WM240531P00200000 | 4/25/2024 6:15 PM | 2024-05-31 | 0.60 | 0.60 | 1.15 | 0.00 | 0.00% | 5 | 4 | 18.34% |
| WM240621P00200000 | 4/26/2024 3:16 PM | 2024-06-21 | 1.25 | 1.25 | 1.35 | 0.25 | 25.00% | 56 | 432 | 15.49% |
| WM240719P00200000 | 4/26/2024 3:58 PM | 2024-07-19 | 1.95 | 1.85 | 2.00 | 0.35 | 21.88% | 37 | 379 | 14.94% |
| WM241018P00200000 | 4/25/2024 7:42 PM | 2024-10-18 | 4.40 | 4.30 | 4.60 | 0.36 | 8.91% | 5 | 112 | 15.84% |
| WM250117P00200000 | 4/25/2024 3:33 PM | 2025-01-17 | 7.00 | 6.40 | 6.80 | 0.00 | 0.00% | 37 | 533 | 16.31% |
| WM260116P00200000 | 4/11/2024 6:15 PM | 2026-01-16 | 13.10 | 11.60 | 12.00 | 0.00 | 0.00% | 2 | 35 | 15.71% |
Related Tickers
RSG Republic Services, Inc.
193.52
-0.02%
WCN Waste Connections, Inc.
164.20
-0.59%
SRCL Stericycle, Inc.
46.08
-0.92%
WCN.TO Waste Connections, Inc.
224.52
-0.50%
GFL GFL Environmental Inc.
32.26
-0.09%
CLH Clean Harbors, Inc.
194.76
+0.06%
CWST Casella Waste Systems, Inc.
92.23
-2.22%
LICY Li-Cycle Holdings Corp.
0.6832
+3.92%
GFL.TO GFL Environmental Inc.
44.13
+0.02%
MEG Montrose Environmental Group, Inc.
42.85
+4.11%