Stocks Options

LAST PRICE
206.7600
TODAY'S CHANGE (%)
Trending Down-1.2600 (-0.6057%)

Bid / Lots
205.0000/ 2
Ask / Lots
213.5000/ 3
Open / Previous Close
207.6300 / 208.0200
Day Range
Low 205.6500
High 208.9750
52 Week Range
Low 149.7100
High 214.5400
Volume
1,366,425
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 15.060

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
WMIn the Money	$95.50In the Money	$98.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	WMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$90.50In the Money	$94.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	WMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$85.50In the Money	$88.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	WMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$80.90In the Money	$84.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	WMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$75.90In the Money	$78.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	WMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$70.60In the Money	$73.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	WMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$65.70In the Money	$68.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	WMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$60.60In the Money	$63.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	WMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$55.50In the Money	$59.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	WMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$50.30In the Money	$54.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	WMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$45.70In the Money	$48.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	WMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$40.50In the Money	$44.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	WMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$35.70In the Money	$38.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	WMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$30.70In the Money	$34.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	WMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$25.70In the Money	$29.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	WMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
WMIn the Money	$23.50In the Money	$26.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$182.50	WMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
WMIn the Money	$20.60In the Money	$24.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	WMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
WMIn the Money	$18.90In the Money	$21.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$187.50	WMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
WMIn the Money	$16.00In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	WMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	35Out of the Money
WMIn the Money	$13.10In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$192.50	WMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
WMIn the Money	$10.80In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	WMOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money
WMIn the Money	$8.30In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$197.50	WMOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
WMIn the Money	$5.40In the Money	$7.60In the Money	$8.60In the Money	$-1.50In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$200.00	WMOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.20Out of the Money	2Out of the Money	179Out of the Money
WMIn the Money	$3.10In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$202.50	WMOut of the Money	$0.50Out of the Money	$0.70Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
WMUnderlying issue's last price	$3.10Underlying issue's last price	$3.50Underlying issue's last price	$4.85Underlying issue's last price	$-2.89Underlying issue's last price	21Underlying issue's last price	14Underlying issue's last price	Filter Table By Strike Price of$205.00Underlying issue's last price	WMUnderlying issue's last price	$1.10Underlying issue's last price	$1.35Underlying issue's last price	$0.95Underlying issue's last price	$0.15Underlying issue's last price	9Underlying issue's last price	70Underlying issue's last price
WMNear the Money	$1.75Near the Money	$1.95Near the Money	$2.45Near the Money	$-0.10Near the Money	1Near the Money	21Near the Money	Filter Table By Strike Price of$207.50	WMIn the Money	$2.20In the Money	$2.45In the Money	$1.95In the Money	$0.60In the Money	15In the Money	143In the Money
WMOut of the Money	$0.80Out of the Money	$1.10Out of the Money	$0.99Out of the Money	$-0.61Out of the Money	5Out of the Money	43Out of the Money	Filter Table By Strike Price of$210.00	WMIn the Money	$3.70In the Money	$4.10In the Money	$2.82In the Money	$0.47In the Money	8In the Money	18In the Money
WMOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.54Out of the Money	$-0.31Out of the Money	100Out of the Money	150Out of the Money	Filter Table By Strike Price of$212.50	WMIn the Money	$5.70In the Money	$6.30In the Money	$5.70In the Money	$1.60In the Money	3In the Money	43In the Money
WMOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.18Out of the Money	10Out of the Money	352Out of the Money	Filter Table By Strike Price of$215.00	WMIn the Money	$7.50In the Money	$9.20In the Money	$10.85In the Money	$0.00In the Money	---In the Money	1In the Money
WMOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$217.50	WMIn the Money	$9.30In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WMOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money	Filter Table By Strike Price of$220.00	WMIn the Money	$11.60In the Money	$14.70In the Money	$11.00In the Money	$0.00In the Money	---In the Money	---In the Money
WMOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$222.50	WMIn the Money	$13.60In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$225.00	WMIn the Money	$16.00In the Money	$19.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WMOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$227.50	WMIn the Money	$19.00In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$230.00	WMIn the Money	$21.00In the Money	$24.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$232.50	WMIn the Money	$23.80In the Money	$27.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$235.00	WMIn the Money	$26.00In the Money	$30.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	WMIn the Money	$31.70In the Money	$34.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	WMIn the Money	$36.70In the Money	$39.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	WMIn the Money	$41.60In the Money	$44.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	WMIn the Money	$46.20In the Money	$49.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	WMIn the Money	$51.70In the Money	$54.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	WMIn the Money	$56.20In the Money	$59.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WMOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	WMIn the Money	$61.80In the Money	$64.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	WMIn the Money	$66.50In the Money	$69.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WMOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	WMIn the Money	$71.00In the Money	$74.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WMOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	WMIn the Money	$76.90In the Money	$79.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Waste Management Inc
NYSE:WMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 10, 2024)

Put Options (expires Friday May 10, 2024)