Stocks Options

LAST PRICE
208.0200
TODAY'S CHANGE (%)
Trending Down-4.1300 (-1.9467%)

Bid / Lots
205.5600/ 1
Ask / Lots
208.0000/ 1
Open / Previous Close
212.3600 / 212.1500
Day Range
Low 207.6100
High 212.3600
52 Week Range
Low 149.7100
High 214.5400
Volume
2,244,331
above 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 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
WMIn the Money	$101.60In the Money	$105.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	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	$96.50In the Money	$100.10In 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	$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	$91.50In the Money	$95.10In 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	$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	$86.50In the Money	$90.10In 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	$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	$81.50In the Money	$85.20In 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	$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	$76.50In the Money	$80.20In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$71.50In the Money	$75.20In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$66.50In the Money	$70.20In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$61.50In the Money	$65.20In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$56.50In the Money	$60.20In 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	$0.15Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
WMIn the Money	$51.50In the Money	$55.30In 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	$46.50In the Money	$50.30In 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	$41.50In the Money	$45.30In the Money	$43.82In the Money	$-2.18In the Money	1In the Money	28In 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	$36.50In the Money	$40.30In the Money	$37.82In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$170.00	WMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
WMIn the Money	$31.50In the Money	$35.30In the Money	$38.03In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$175.00	WMOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
WMIn the Money	$26.50In the Money	$30.40In the Money	$31.10In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$180.00	WMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
WMIn the Money	$24.00In the Money	$27.90In 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	1Out of the Money
WMIn the Money	$22.40In the Money	$25.20In the Money	$27.28In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$185.00	WMOut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
WMIn the Money	$19.50In the Money	$22.90In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$16.50In the Money	$20.50In the Money	$19.00In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$190.00	WMOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
WMIn the Money	$14.50In the Money	$18.00In 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	$0.05Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$12.80In the Money	$15.20In the Money	$16.48In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$195.00	WMOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
WMIn the Money	$9.50In 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	$0.30Out of the Money	$0.45Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
WMIn the Money	$8.10In the Money	$9.60In the Money	$12.70In the Money	$-0.40In the Money	1In the Money	37In the Money	Filter Table By Strike Price of$200.00	WMOut of the Money	$0.05Out of the Money	$0.65Out of the Money	$0.55Out of the Money	$0.30Out of the Money	5Out of the Money	1,139Out of the Money
WMIn the Money	$6.30In the Money	$8.20In 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	$0.15Out of the Money	$1.05Out of the Money	$0.70Out of the Money	$0.14Out of the Money	6Out of the Money	32Out of the Money
WMIn the Money	$4.50In the Money	$5.30In the Money	$5.50In the Money	$-2.89In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$205.00	WMOut of the Money	$1.45Out of the Money	$1.55Out of the Money	$1.45Out of the Money	$0.66Out of the Money	6Out of the Money	60Out of the Money
WMUnderlying issue's last price	$3.30Underlying issue's last price	$3.60Underlying issue's last price	$3.84Underlying issue's last price	$-2.41Underlying issue's last price	11Underlying issue's last price	84Underlying issue's last price	Filter Table By Strike Price of$207.50Underlying issue's last price	WMUnderlying issue's last price	$2.30Underlying issue's last price	$2.45Underlying issue's last price	$2.03Underlying issue's last price	$0.68Underlying issue's last price	13Underlying issue's last price	164Underlying issue's last price
WMNear the Money	$2.15Near the Money	$2.30Near the Money	$2.20Near the Money	$-2.38Near the Money	179Near the Money	691Near the Money	Filter Table By Strike Price of$210.00	WMIn the Money	$3.60In the Money	$3.80In the Money	$3.25In the Money	$1.25In the Money	9In the Money	546In the Money
WMOut of the Money	$1.25Out of the Money	$1.45Out of the Money	$1.60Out of the Money	$-1.50Out of the Money	22Out of the Money	145Out of the Money	Filter Table By Strike Price of$212.50	WMIn the Money	$5.20In the Money	$5.50In the Money	$3.20In the Money	$0.00In the Money	---In the Money	40In the Money
WMOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.79Out of the Money	$-1.08Out of the Money	1,477Out of the Money	2,869Out of the Money	Filter Table By Strike Price of$215.00	WMIn the Money	$6.50In the Money	$7.60In the Money	$7.50In the Money	$3.20In the Money	1In the Money	11In the Money
WMOut of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.43Out of the Money	$-0.72Out of the Money	13Out of the Money	117Out of the Money	Filter Table By Strike Price of$217.50	WMIn the Money	$8.80In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WMOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.38Out of the Money	34Out of the Money	629Out of the Money	Filter Table By Strike Price of$220.00	WMIn the Money	$10.40In the Money	$13.90In the Money	$10.73In the Money	$0.00In the Money	---In the Money	106In the Money
WMOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.37Out of the Money	$0.07Out of the Money	1Out of the Money	5Out of the Money	Filter Table By Strike Price of$222.50	WMIn the Money	$12.70In the Money	$16.50In 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	$0.30Out of the Money	$0.35Out of the Money	$0.20Out of the Money	1Out of the Money	15Out of the Money	Filter Table By Strike Price of$225.00	WMIn the Money	$15.50In the Money	$18.60In 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	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$227.50	WMIn the Money	$17.90In the Money	$21.50In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$230.00	WMIn the Money	$20.30In the Money	$24.00In 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	$0.00Out 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	$23.30In the Money	$26.00In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$235.00	WMIn the Money	$25.20In the Money	$29.00In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$240.00	WMIn the Money	$30.30In the Money	$33.90In 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	$0.00Out 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	$35.20In the Money	$38.90In 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	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$250.00	WMIn the Money	$40.30In the Money	$43.90In 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	$0.00Out 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	$45.20In the Money	$48.90In 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	$0.00Out 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	$50.20In the Money	$54.00In 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	$0.00Out 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	$55.20In the Money	$59.00In 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	$0.00Out 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	$60.20In the Money	$64.00In 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	$0.00Out 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	$65.20In the Money	$69.10In 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$280.00	WMIn the Money	$70.20In the Money	$73.90In 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	$0.00Out 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	$75.20In the Money	$78.90In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	WMIn the Money	$80.20In the Money	$84.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	WMIn the Money	$90.20In the Money	$94.00In 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$310.00	WMIn the Money	$100.20In the Money	$104.20In 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 17, 2024)

Put Options (expires Friday May 17, 2024)