NYSE - Delayed Quote USD
Waste Management, Inc. (WM)
232.75
-0.38
(-0.16%)
At close: May 9 at 4:00:01 PM EDT
233.70
+0.95
+(0.41%)
After hours: May 9 at 7:51:31 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250516C00190000 | 4/30/2025 12:42 PM | 190 | 41.70 | 41.40 | 43.90 | 0.00 | 0.00% | 3 | 16 | 113.92% |
| WM250516C00195000 | 4/29/2025 2:25 PM | 195 | 35.60 | 37.10 | 39.20 | 0.00 | 0.00% | 3 | 3 | 80.96% |
| WM250516C00200000 | 5/1/2025 2:42 PM | 200 | 33.90 | 31.60 | 34.10 | 0.00 | 0.00% | 14 | 22 | 56.25% |
| WM250516C00210000 | 4/29/2025 12:47 PM | 210 | 18.30 | 21.50 | 24.10 | 0.00 | 0.00% | 3 | 10 | 71.83% |
| WM250516C00220000 | 5/8/2025 11:42 AM | 220 | 12.00 | 12.70 | 13.60 | -4.91 | -29.04% | 1 | 148 | 40.80% |
| WM250516C00230000 | 5/9/2025 3:44 PM | 230 | 4.00 | 3.30 | 4.50 | -1.56 | -28.06% | 76 | 615 | 24.68% |
| WM250516C00240000 | 5/9/2025 3:52 PM | 240 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 176 | 4,219 | 18.31% |
| WM250516C00250000 | 5/9/2025 3:13 PM | 250 | 0.05 | 0.00 | 0.05 | 0.03 | 150.00% | 19 | 1,755 | 26.37% |
| WM250516C00260000 | 5/8/2025 12:25 PM | 260 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 237 | 38.28% |
| WM250516C00270000 | 4/30/2025 3:46 PM | 270 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 31 | 49.22% |
| WM250516C00280000 | 4/28/2025 3:54 PM | 280 | 0.40 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 7 | 89.84% |
| WM250516C00290000 | 4/28/2025 3:54 PM | 290 | 0.25 | 0.00 | 0.70 | 0.00 | 0.00% | - | 2 | 91.11% |
| WM250516C00300000 | 4/29/2025 9:30 AM | 300 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 117.38% |
| WM250516C00310000 | 4/15/2025 1:02 PM | 310 | 0.13 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 129.10% |
| WM250516C00320000 | 4/16/2025 9:30 AM | 320 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 117.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250516P00150000 | 4/28/2025 3:18 PM | 150 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 366 | 123.44% |
| WM250516P00160000 | 4/28/2025 3:38 PM | 160 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 38 | 120.70% |
| WM250516P00165000 | 4/28/2025 3:48 PM | 165 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 7 | 133.40% |
| WM250516P00170000 | 4/29/2025 12:14 PM | 170 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | - | 342 | 90.63% |
| WM250516P00175000 | 4/29/2025 9:41 AM | 175 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 239 | 83.20% |
| WM250516P00180000 | 4/29/2025 11:29 AM | 180 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 17 | 75.78% |
| WM250516P00185000 | 5/6/2025 2:58 PM | 185 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 158 | 68.36% |
| WM250516P00190000 | 5/8/2025 2:47 PM | 190 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 446 | 60.94% |
| WM250516P00195000 | 5/8/2025 2:47 PM | 195 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 6 | 254 | 64.26% |
| WM250516P00200000 | 5/9/2025 12:46 PM | 200 | 0.05 | 0.05 | 0.10 | 0.02 | 66.67% | 8 | 603 | 53.91% |
| WM250516P00210000 | 5/9/2025 1:57 PM | 210 | 0.07 | 0.10 | 0.20 | -0.03 | -30.00% | 9 | 307 | 45.41% |
| WM250516P00220000 | 5/9/2025 3:40 PM | 220 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 19 | 703 | 29.30% |
| WM250516P00230000 | 5/9/2025 1:53 PM | 230 | 1.27 | 1.15 | 2.25 | 0.22 | 20.95% | 66 | 623 | 29.18% |
| WM250516P00240000 | 5/9/2025 1:53 PM | 240 | 7.23 | 6.60 | 9.00 | 1.88 | 35.14% | 8 | 52 | 36.99% |
| WM250516P00250000 | 5/6/2025 3:35 PM | 250 | 15.25 | 15.40 | 19.20 | 0.00 | 0.00% | 2 | 2 | 62.28% |
| WM250516P00260000 | 4/28/2025 11:41 AM | 260 | 32.20 | 25.60 | 28.40 | 0.00 | 0.00% | 2 | 0 | 69.92% |
Related Tickers
RSG Republic Services, Inc.
248.58
-0.30%
WCN Waste Connections, Inc.
195.29
-0.14%
CWST Casella Waste Systems, Inc.
118.50
+0.03%
GFL GFL Environmental Inc.
49.65
-1.53%
CLH Clean Harbors, Inc.
225.66
-0.46%
WCN.TO Waste Connections, Inc.
272.07
-0.06%
GFL.TO GFL Environmental Inc.
69.12
-1.50%
NVRI Enviri Corporation
7.05
-0.70%
MEG Montrose Environmental Group, Inc.
17.57
-0.73%
SES.TO SECURE Waste Infrastructure Corp.
12.98
+0.70%