NYSE - Delayed Quote USD
Waste Management, Inc. (WM)
At close: November 21 at 4:00 PM EST
After hours: 7:48 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM241220C00160000 | 11/5/2024 8:24 PM | 160 | 57.50 | 60.20 | 63.90 | 0.00 | 0.00% | - | 4 | 64.94% |
| WM241220C00170000 | 11/11/2024 6:13 PM | 170 | 55.40 | 50.40 | 54.10 | 0.00 | 0.00% | - | 2 | 58.28% |
| WM241220C00180000 | 11/6/2024 3:22 PM | 180 | 40.25 | 40.60 | 43.90 | 0.00 | 0.00% | 2 | 3 | 65.21% |
| WM241220C00185000 | 11/11/2024 8:28 PM | 185 | 40.70 | 36.20 | 39.10 | 0.00 | 0.00% | - | 2 | 60.47% |
| WM241220C00190000 | 10/29/2024 4:11 PM | 190 | 29.50 | 30.90 | 33.30 | 0.00 | 0.00% | 11 | 8 | 47.95% |
| WM241220C00195000 | 11/12/2024 4:58 PM | 195 | 30.73 | 26.40 | 28.00 | 0.00 | 0.00% | 1 | 30 | 39.67% |
| WM241220C00200000 | 11/19/2024 5:18 PM | 200 | 19.82 | 20.90 | 23.80 | 0.00 | 0.00% | 1 | 24 | 39.47% |
| WM241220C00210000 | 11/21/2024 6:52 PM | 210 | 12.60 | 11.80 | 12.90 | 2.95 | 30.57% | 32 | 112 | 21.57% |
| WM241220C00220000 | 11/21/2024 8:21 PM | 220 | 5.10 | 4.70 | 5.10 | 1.75 | 52.24% | 56 | 788 | 17.29% |
| WM241220C00230000 | 11/21/2024 8:59 PM | 230 | 1.10 | 1.00 | 1.20 | 0.50 | 83.33% | 124 | 1,150 | 16.24% |
| WM241220C00240000 | 11/21/2024 8:08 PM | 240 | 0.15 | 0.15 | 0.25 | 0.05 | 50.00% | 23 | 423 | 17.51% |
| WM241220C00250000 | 11/19/2024 4:05 PM | 250 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 6 | 33.03% |
| WM241220C00260000 | 11/8/2024 2:30 PM | 260 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 37.87% |
| WM241220C00280000 | 10/29/2024 1:39 PM | 280 | 0.05 | 0.00 | 1.05 | 0.00 | 0.00% | - | 1 | 54.42% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM241220P00135000 | 11/8/2024 7:33 PM | 135 | 0.33 | 0.00 | 0.45 | 0.00 | 0.00% | 10 | 10 | 81.84% |
| WM241220P00165000 | 11/6/2024 8:14 PM | 165 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | - | 1 | 53.47% |
| WM241220P00170000 | 11/14/2024 2:30 PM | 170 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 14 | 55.23% |
| WM241220P00175000 | 11/4/2024 3:55 PM | 175 | 0.17 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 5 | 51.05% |
| WM241220P00180000 | 11/18/2024 7:47 PM | 180 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 31 | 51.59% |
| WM241220P00185000 | 11/19/2024 7:01 PM | 185 | 0.11 | 0.00 | 0.60 | -0.12 | -52.17% | 1 | 99 | 41.04% |
| WM241220P00190000 | 11/19/2024 7:01 PM | 190 | 0.21 | 0.05 | 0.65 | 0.00 | 0.00% | 3 | 57 | 36.77% |
| WM241220P00195000 | 11/20/2024 4:12 PM | 195 | 0.25 | 0.05 | 0.35 | 0.00 | 0.00% | 2 | 93 | 27.74% |
| WM241220P00200000 | 11/21/2024 7:28 PM | 200 | 0.20 | 0.20 | 0.35 | -0.20 | -50.00% | 5 | 181 | 23.22% |
| WM241220P00210000 | 11/21/2024 8:33 PM | 210 | 0.70 | 0.70 | 1.35 | -0.65 | -48.15% | 8 | 898 | 21.46% |
| WM241220P00220000 | 11/20/2024 5:48 PM | 220 | 4.90 | 3.00 | 3.30 | 0.00 | 0.00% | 11 | 244 | 16.19% |
| WM241220P00230000 | 11/15/2024 6:58 PM | 230 | 12.72 | 9.20 | 9.90 | 0.00 | 0.00% | 37 | 363 | 17.49% |
| WM241220P00240000 | 11/11/2024 5:28 PM | 240 | 15.24 | 17.70 | 20.10 | 0.00 | 0.00% | - | 4 | 29.00% |
| WM241220P00290000 | 10/29/2024 1:33 PM | 290 | 72.00 | 66.40 | 69.90 | 0.00 | 0.00% | - | 0 | 64.80% |
Related Tickers
RSG Republic Services, Inc.
214.06
+0.68%
WCN Waste Connections, Inc.
189.01
+1.33%
CLH Clean Harbors, Inc.
250.03
+1.03%
GFL GFL Environmental Inc.
45.77
+1.10%
WCN.TO Waste Connections, Inc.
264.02
+1.23%
CWST Casella Waste Systems, Inc.
111.33
+2.09%
GFL.TO GFL Environmental Inc.
63.93
+1.00%
MEG Montrose Environmental Group, Inc.
18.82
+4.91%
LICY Li-Cycle Holdings Corp.
2.0800
-1.42%
NVRI Enviri Corporation
7.14
-1.11%