NYSE - Delayed Quote USD

Waste Management, Inc. (WM)

Compare
211.01
+3.01
+(1.45%)
At close: January 16 at 4:00:02 PM EST
210.47
-0.54
(-0.26%)
Pre-Market: 4:33:15 AM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WM250117C00075000 11/28/2023 1:00 PM 75 96.10 102.00 107.00 0.00 0.00% - 1 0.00%
WM250117C00080000 11/20/2023 1:43 PM 80 93.25 96.00 100.00 0.00 0.00% 2 2 0.00%
WM250117C00090000 4/25/2023 1:19 PM 90 77.90 74.00 77.30 0.00 0.00% 10 0 0.00%
WM250117C00100000 1/2/2025 12:43 PM 100 100.00 0.00 0.00 0.00 0.00% 33 0 0.00%
WM250117C00105000 8/6/2024 2:35 PM 105 103.00 101.80 106.00 0.00 0.00% 5 4 0.00%
WM250117C00110000 1/14/2025 12:24 PM 110 95.93 0.00 0.00 0.00 0.00% 1 0 0.00%
WM250117C00115000 2/7/2024 12:16 PM 115 77.87 92.60 97.50 0.00 0.00% 3 2 739.45%
WM250117C00120000 12/9/2024 9:43 AM 120 100.55 86.10 89.40 0.00 0.00% 3 3 0.00%
WM250117C00125000 9/14/2023 11:56 AM 125 43.32 41.90 42.50 0.00 0.00% 1 0 0.00%
WM250117C00130000 7/19/2024 3:01 PM 130 94.90 75.40 78.40 0.00 0.00% 2 6 0.00%
WM250117C00135000 4/10/2024 11:34 AM 135 76.70 77.60 82.40 0.00 0.00% 5 6 740.33%
WM250117C00140000 1/8/2025 11:13 AM 140 65.46 0.00 0.00 0.00 0.00% 1 0 0.00%
WM250117C00145000 1/7/2025 10:55 AM 145 58.30 0.00 0.00 0.00 0.00% 20 0 0.00%
WM250117C00150000 1/15/2025 9:44 AM 150 58.41 0.00 0.00 0.00 0.00% 5 0 0.00%
WM250117C00155000 11/21/2024 12:16 PM 155 66.28 50.20 52.80 0.00 0.00% 1 86 0.00%
WM250117C00160000 1/16/2025 11:02 AM 160 49.52 0.00 0.00 0.00 0.00% 1 0 0.00%
WM250117C00165000 1/14/2025 2:59 PM 165 41.77 0.00 0.00 0.00 0.00% 2 0 0.00%
WM250117C00170000 1/16/2025 11:54 AM 170 40.78 0.00 0.00 0.00 0.00% 1 0 0.00%
WM250117C00175000 1/15/2025 2:16 PM 175 33.00 0.00 0.00 0.00 0.00% 65 0 0.00%
WM250117C00180000 1/16/2025 9:54 AM 180 28.22 0.00 0.00 0.00 0.00% 30 0 0.00%
WM250117C00185000 1/15/2025 2:30 PM 185 23.08 0.00 0.00 0.00 0.00% 8 0 0.00%
WM250117C00190000 1/16/2025 2:41 PM 190 20.90 0.00 0.00 0.00 0.00% 3 0 0.00%
WM250117C00195000 1/16/2025 3:33 PM 195 15.90 0.00 0.00 0.00 0.00% 4 0 0.00%
WM250117C00200000 1/16/2025 1:03 PM 200 10.62 0.00 0.00 0.00 0.00% 97 0 0.00%
WM250117C00210000 1/16/2025 3:57 PM 210 1.30 0.00 0.00 0.00 0.00% 1,145 0 0.00%
WM250117C00220000 1/16/2025 3:24 PM 220 0.02 0.00 0.00 0.00 0.00% 15 0 25.00%
WM250117C00230000 1/16/2025 3:29 PM 230 0.05 0.00 0.00 0.00 0.00% 15 0 50.00%
WM250117C00240000 1/16/2025 2:45 PM 240 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
WM250117C00250000 1/13/2025 10:59 AM 250 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
WM250117C00260000 12/20/2024 3:28 PM 260 0.07 0.00 0.00 0.00 0.00% 1 0 50.00%
WM250117C00270000 10/14/2024 12:17 PM 270 0.17 0.00 1.35 0.00 0.00% 4 60 280.66%
WM250117C00280000 10/17/2024 1:01 PM 280 0.17 0.00 0.75 0.00 0.00% 2 35 281.45%
WM250117C00290000 12/12/2024 9:48 AM 290 0.05 0.00 0.20 0.00 0.00% 3 163 257.03%
WM250117C00300000 10/7/2024 1:56 PM 300 0.15 0.00 2.15 0.00 0.00% 10 17 405.37%
WM250117C00310000 12/6/2024 1:36 PM 310 0.10 0.00 0.50 0.00 0.00% 1 8 340.63%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WM250117P00075000 12/13/2024 2:32 PM 75 0.03 0.00 0.00 0.00 0.00% 2 0 50.00%
WM250117P00080000 6/28/2024 9:55 AM 80 0.20 0.00 1.35 0.00 0.00% 2 18 965.63%
WM250117P00085000 4/1/2024 9:30 AM 85 0.10 0.00 0.00 0.00 0.00% 2 45 50.00%
WM250117P00090000 11/9/2023 12:35 PM 90 0.40 0.05 0.50 0.00 0.00% 2 119 746.88%
WM250117P00095000 8/5/2024 10:04 AM 95 0.27 0.00 1.40 0.00 0.00% 10 206 813.28%
WM250117P00100000 10/7/2024 11:08 AM 100 0.07 0.00 0.35 0.00 0.00% 2 48 621.88%
WM250117P00105000 9/26/2024 2:08 PM 105 0.14 0.00 0.75 0.00 0.00% 1 19 651.56%
WM250117P00110000 8/7/2024 11:09 AM 110 0.30 0.00 1.40 0.00 0.00% 2 53 678.52%
WM250117P00115000 5/20/2024 10:38 AM 115 0.50 0.05 0.75 0.00 0.00% 2 28 580.47%
WM250117P00120000 11/4/2024 12:54 PM 120 0.05 0.00 0.50 0.00 0.00% 2 56 506.25%
WM250117P00125000 9/30/2024 3:51 PM 125 0.10 0.00 0.00 0.00 0.00% 3 0 50.00%
WM250117P00130000 1/13/2025 12:08 PM 130 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
WM250117P00135000 1/13/2025 12:05 PM 135 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
WM250117P00140000 7/8/2024 2:21 PM 140 0.20 0.00 2.60 0.00 0.00% 5 51 516.60%
WM250117P00145000 1/13/2025 9:55 AM 145 0.02 0.00 0.00 0.00 0.00% 10 0 50.00%
WM250117P00150000 12/23/2024 9:30 AM 150 0.38 0.00 0.00 0.00 0.00% 20 0 50.00%
WM250117P00155000 11/21/2024 12:16 PM 155 1.28 0.00 0.45 0.00 0.00% 1 196 292.58%
WM250117P00160000 12/9/2024 1:08 PM 160 0.05 0.00 0.15 0.00 0.00% 1 224 227.34%
WM250117P00165000 12/31/2024 11:58 AM 165 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
WM250117P00170000 1/2/2025 9:30 AM 170 0.05 0.00 0.00 0.00 0.00% 4 0 50.00%
WM250117P00175000 1/3/2025 3:54 PM 175 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
WM250117P00180000 12/30/2024 9:30 AM 180 0.61 0.00 0.00 0.00 0.00% 5 0 50.00%
WM250117P00185000 1/7/2025 11:00 AM 185 0.13 0.00 0.00 0.00 0.00% 7 0 50.00%
WM250117P00190000 1/15/2025 1:38 PM 190 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
WM250117P00195000 1/15/2025 10:09 AM 195 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
WM250117P00200000 1/16/2025 12:02 PM 200 0.03 0.00 0.00 0.00 0.00% 8 0 25.00%
WM250117P00210000 1/16/2025 3:47 PM 210 0.27 0.00 0.00 0.00 0.00% 197 0 3.13%
WM250117P00220000 1/16/2025 2:06 PM 220 9.00 0.00 0.00 0.00 0.00% 322 0 0.00%
WM250117P00230000 1/16/2025 2:06 PM 230 19.00 0.00 0.00 0.00 0.00% 320 0 0.00%
WM250117P00240000 12/24/2024 11:52 AM 240 37.70 0.00 0.00 0.00 0.00% 10 0 0.00%
WM250117P00250000 11/8/2024 10:06 AM 250 26.00 32.30 36.10 0.00 0.00% 1 0 0.00%

Related Tickers

RSG Republic Services, Inc.
211.92
+1.03%
 
WCN Waste Connections, Inc.
178.13
+0.81%
 
CLH Clean Harbors, Inc.
239.22
+0.94%
 
WCN.TO Waste Connections, Inc.
256.48
+1.32%
 
GFL GFL Environmental Inc.
42.50
-1.12%
 
CWST Casella Waste Systems, Inc.
111.80
-0.28%
 
MEG Montrose Environmental Group, Inc.
22.27
-1.55%
 
LICY Li-Cycle Holdings Corp.
1.1300
+2.73%
 
GFL.TO GFL Environmental Inc.
61.17
-0.60%
 
NVRI Enviri Corporation
8.65
-0.23%