NYSE - Nasdaq Real Time Price • USD
Waste Management, Inc. (WM)
At close: May 3 at 4:00 PM EDT
Pre-Market: 9:06 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240510C00200000 | 5/3/2024 2:04 PM | 200 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| WM240510C00205000 | 5/3/2024 6:09 PM | 205 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 57 | 0.00% |
| WM240510C00207500 | 5/3/2024 7:40 PM | 207.5 | 2.26 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 49 | 0.00% |
| WM240510C00210000 | 5/3/2024 7:34 PM | 210 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 84 | 99 | 3.13% |
| WM240510C00212500 | 5/3/2024 6:44 PM | 212.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 96 | 6.25% |
| WM240510C00215000 | 5/3/2024 6:37 PM | 215 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 354 | 6.25% |
| WM240510C00217500 | 5/3/2024 7:43 PM | 217.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 23 | 12.50% |
| WM240510C00220000 | 4/30/2024 2:51 PM | 220 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 164 | 12.50% |
| WM240510C00222500 | 4/30/2024 2:30 PM | 222.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 5 | 12.50% |
| WM240510C00225000 | 4/25/2024 2:07 PM | 225 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 57 | 12.50% |
| WM240510C00230000 | 4/24/2024 6:33 PM | 230 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| WM240510C00235000 | 4/1/2024 5:17 PM | 235 | 0.31 | 0.00 | 2.15 | 0.00 | 0.00% | - | 3 | 83.35% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240510P00180000 | 4/24/2024 5:14 PM | 180 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 25.00% |
| WM240510P00182500 | 4/26/2024 6:09 PM | 182.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 34 | 25.00% |
| WM240510P00185000 | 4/26/2024 5:56 PM | 185 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 11 | 25.00% |
| WM240510P00187500 | 4/29/2024 5:12 PM | 187.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 18 | 25.00% |
| WM240510P00190000 | 5/1/2024 7:50 PM | 190 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 35 | 12.50% |
| WM240510P00192500 | 4/29/2024 4:15 PM | 192.5 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 28 | 12.50% |
| WM240510P00195000 | 5/3/2024 3:58 PM | 195 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 159 | 12.50% |
| WM240510P00197500 | 4/25/2024 3:01 PM | 197.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 12.50% |
| WM240510P00200000 | 5/3/2024 7:49 PM | 200 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 178 | 6.25% |
| WM240510P00202500 | 5/3/2024 3:59 PM | 202.5 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 14 | 6.25% |
| WM240510P00205000 | 5/3/2024 7:59 PM | 205 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 69 | 3.13% |
| WM240510P00207500 | 5/3/2024 4:58 PM | 207.5 | 1.56 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 187 | 0.39% |
| WM240510P00210000 | 5/3/2024 3:30 PM | 210 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 45 | 0.00% |
| WM240510P00212500 | 5/3/2024 7:47 PM | 212.5 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 85 | 0.00% |
| WM240510P00215000 | 4/9/2024 1:49 PM | 215 | 10.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| WM240510P00220000 | 4/30/2024 7:15 PM | 220 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
RSG Republic Services, Inc.
185.51
-0.50%
WCN Waste Connections, Inc.
164.18
+0.50%
CLH Clean Harbors, Inc.
207.35
+0.88%
GFL GFL Environmental Inc.
32.78
-1.97%
WCN.TO Waste Connections, Inc.
224.64
+0.51%
CWST Casella Waste Systems, Inc.
91.62
+0.08%
SRCL Stericycle, Inc.
46.18
+3.08%
NVRI Enviri Corporation
7.35
+4.11%
MEG Montrose Environmental Group, Inc.
44.51
+0.54%
GFL.TO GFL Environmental Inc.
44.84
-2.01%