NYSE - Delayed Quote • USD
Waste Management, Inc. (WM)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:23 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240426C00160000 | 4/10/2024 1:55 PM | 160 | 46.38 | 45.30 | 49.10 | 0.00 | 0.00% | 1 | 0 | 87.30% |
| WM240426C00200000 | 4/19/2024 7:16 PM | 200 | 8.40 | 8.30 | 8.70 | 1.30 | 18.31% | 5 | 17 | 37.94% |
| WM240426C00202500 | 4/19/2024 1:44 PM | 202.5 | 7.00 | 6.50 | 6.80 | 0.80 | 12.90% | 1 | 9 | 36.40% |
| WM240426C00205000 | 4/19/2024 6:26 PM | 205 | 5.05 | 4.80 | 5.10 | 0.94 | 22.87% | 3 | 73 | 34.96% |
| WM240426C00207500 | 4/19/2024 7:57 PM | 207.5 | 3.70 | 3.50 | 3.80 | 0.75 | 25.42% | 36 | 88 | 35.03% |
| WM240426C00210000 | 4/19/2024 7:54 PM | 210 | 2.60 | 2.40 | 2.60 | 0.54 | 26.21% | 30 | 263 | 33.77% |
| WM240426C00212500 | 4/19/2024 7:26 PM | 212.5 | 1.55 | 1.60 | 1.80 | 0.15 | 10.71% | 38 | 50 | 33.94% |
| WM240426C00215000 | 4/19/2024 7:39 PM | 215 | 1.10 | 1.05 | 1.20 | 0.20 | 22.22% | 16 | 435 | 34.03% |
| WM240426C00220000 | 4/19/2024 2:13 PM | 220 | 0.55 | 0.40 | 0.55 | 0.15 | 37.50% | 1 | 93 | 35.50% |
| WM240426C00225000 | 4/19/2024 5:18 PM | 225 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 3 | 27 | 35.55% |
| WM240426C00230000 | 4/1/2024 2:37 PM | 230 | 0.41 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 6 | 51.86% |
| WM240426C00235000 | 3/28/2024 7:49 PM | 235 | 0.24 | 0.00 | 0.25 | 0.00 | 0.00% | 19 | 24 | 51.90% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240426P00105000 | 3/25/2024 3:34 PM | 105 | 0.38 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 10 | 226.95% |
| WM240426P00165000 | 4/3/2024 2:51 PM | 165 | 0.11 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 75.20% |
| WM240426P00170000 | 4/8/2024 6:50 PM | 170 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | - | 2 | 76.95% |
| WM240426P00175000 | 4/8/2024 6:50 PM | 175 | 0.41 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 59.96% |
| WM240426P00180000 | 4/18/2024 1:53 PM | 180 | 0.15 | 0.05 | 0.50 | 0.00 | 0.00% | 1 | 2 | 58.89% |
| WM240426P00185000 | 4/17/2024 7:32 PM | 185 | 0.26 | 0.05 | 0.50 | 0.00 | 0.00% | 2 | 2 | 56.15% |
| WM240426P00190000 | 4/18/2024 4:48 PM | 190 | 0.27 | 0.20 | 0.35 | -0.18 | -40.00% | 1 | 11 | 41.90% |
| WM240426P00195000 | 4/19/2024 7:41 PM | 195 | 0.58 | 0.50 | 0.65 | -0.42 | -42.00% | 24 | 31 | 37.70% |
| WM240426P00200000 | 4/19/2024 7:46 PM | 200 | 1.30 | 1.15 | 1.30 | -0.65 | -33.33% | 57 | 196 | 34.20% |
| WM240426P00202500 | 4/19/2024 7:39 PM | 202.5 | 1.95 | 1.75 | 2.00 | -0.82 | -29.60% | 25 | 38 | 34.14% |
| WM240426P00205000 | 4/19/2024 7:54 PM | 205 | 2.74 | 2.60 | 2.80 | -1.16 | -29.74% | 29 | 144 | 32.90% |
| WM240426P00207500 | 4/19/2024 7:48 PM | 207.5 | 3.84 | 3.70 | 4.00 | -1.56 | -28.89% | 13 | 18 | 33.02% |
| WM240426P00210000 | 4/19/2024 4:37 PM | 210 | 5.40 | 5.10 | 5.40 | -1.58 | -22.64% | 11 | 281 | 32.59% |
| WM240426P00215000 | 4/17/2024 4:17 PM | 215 | 10.70 | 8.50 | 9.00 | 0.00 | 0.00% | 1 | 10 | 32.47% |
Related Tickers
RSG Republic Services, Inc.
189.76
+0.42%
WCN Waste Connections, Inc.
165.02
+0.40%
SRCL Stericycle, Inc.
49.91
+2.13%
WCN.TO Waste Connections, Inc.
226.87
+0.22%
CLH Clean Harbors, Inc.
193.71
+1.47%
GFL GFL Environmental Inc.
33.15
+0.39%
CWST Casella Waste Systems, Inc.
93.43
+1.15%
GFL.TO GFL Environmental Inc.
45.56
+0.13%
LICY Li-Cycle Holdings Corp.
0.6673
-4.69%
MEG Montrose Environmental Group, Inc.
40.20
-4.10%