Stocks Options

LAST PRICE
209.9450
TODAY'S CHANGE (%)
Trending Up0.4750 (0.2268%)

Bid / Lots
209.9000/ 4
Ask / Lots
209.9900/ 2
Open / Previous Close
209.0100 / 209.4700
Day Range
Low 208.2600
High 210.3200
52 Week Range
Low 149.7100
High 214.5400
Volume
371,556
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 15.928

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
WMIn the Money	$98.00In the Money	$102.00In 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	$93.00In the Money	$97.00In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$88.00In the Money	$92.00In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$83.00In the Money	$87.00In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$78.00In the Money	$82.10In the Money	$78.83In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$130.00	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
WMIn the Money	$73.00In the Money	$77.00In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$68.00In the Money	$72.00In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$63.00In the Money	$67.00In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$58.00In the Money	$62.00In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$53.20In the Money	$57.00In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$48.00In the Money	$52.10In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$43.00In the Money	$46.90In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$38.30In the Money	$42.10In 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	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$33.00In the Money	$37.00In 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	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$30.50In the Money	$34.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$177.50	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	$28.10In the Money	$32.00In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$25.60In the Money	$29.50In 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	$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	$23.00In the Money	$27.00In 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	$0.70Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
WMIn the Money	$20.40In the Money	$24.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
WMIn the Money	$18.00In the Money	$22.00In 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	$1.70Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	19Out of the Money
WMIn the Money	$15.90In the Money	$19.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
WMIn the Money	$13.70In the Money	$16.00In the Money	$11.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$195.00	WMOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
WMIn the Money	$11.60In the Money	$13.30In 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	$0.00Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
WMIn the Money	$8.60In the Money	$10.50In the Money	$13.00In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$200.00	WMOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	6Out of the Money	48Out of the Money
WMIn the Money	$6.10In the Money	$7.90In the Money	$7.68In the Money	$2.13In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$202.50	WMOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
WMIn the Money	$4.70In the Money	$6.20In the Money	$8.70In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$205.00	WMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
WMUnderlying issue's last price	$2.45Underlying issue's last price	$2.85Underlying issue's last price	$2.75Underlying issue's last price	$0.33Underlying issue's last price	2Underlying issue's last price	31Underlying issue's last price	Filter Table By Strike Price of$207.50Underlying issue's last price	WMUnderlying issue's last price	$0.10Underlying issue's last price	$0.20Underlying issue's last price	$0.20Underlying issue's last price	$-0.15Underlying issue's last price	6Underlying issue's last price	60Underlying issue's last price
WMNear the Money	$0.70Near the Money	$0.85Near the Money	$0.85Near the Money	$0.15Near the Money	23Near the Money	284Near the Money	Filter Table By Strike Price of$210.00	WMIn the Money	$0.65In the Money	$0.85In the Money	$0.70In the Money	$-1.30In the Money	8In the Money	40In the Money
WMNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.07Near the Money	22Near the Money	210Near the Money	Filter Table By Strike Price of$212.50	WMIn the Money	$1.35In the Money	$2.90In the Money	$3.20In the Money	$-1.21In the Money	6In the Money	66In the Money
WMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	167Out of the Money	5,140Out of the Money	Filter Table By Strike Price of$215.00	WMIn the Money	$4.40In the Money	$7.00In the Money	$4.50In the Money	$0.00In the Money	---In the Money	4In the Money
WMOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	6Out of the Money	38Out of the Money	Filter Table By Strike Price of$217.50	WMIn the Money	$6.30In the Money	$9.20In the Money	$3.55In the Money	$0.00In the Money	---In the Money	2In the Money
WMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$220.00	WMIn the Money	$8.50In the Money	$11.80In the Money	$12.35In the Money	$0.00In the Money	---In the Money	1In 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$222.50	WMIn the Money	$11.10In the Money	$14.30In 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$225.00	WMIn the Money	$13.90In 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	$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$227.50	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
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$230.00	WMIn the Money	$18.10In the Money	$22.10In 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	$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$232.50	WMIn the Money	$20.60In 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	$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$235.00	WMIn the Money	$23.10In the Money	$27.10In 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	$0.70Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$240.00	WMIn the Money	$28.10In the Money	$32.00In 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$245.00	WMIn the Money	$33.10In the Money	$37.00In 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$250.00	WMIn the Money	$38.10In the Money	$42.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$255.00	WMIn the Money	$43.10In the Money	$47.00In 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	$1.15Out 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$260.00	WMIn the Money	$48.10In the Money	$52.00In 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	$1.15Out 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	$53.10In the Money	$57.00In 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	$1.15Out 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$270.00	WMIn the Money	$58.10In the Money	$62.00In 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	$1.15Out 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$275.00	WMIn the Money	$63.10In the Money	$67.00In 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	$2.10Out 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$280.00	WMIn the Money	$68.10In the Money	$72.00In 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	$1.15Out 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$285.00	WMIn the Money	$73.10In the Money	$77.00In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)