Stocks Options

LAST PRICE
209.2500
TODAY'S CHANGE (%)
Trending Down-2.9000 (-1.3670%)

Bid / Lots
209.2300/ 1
Ask / Lots
209.3300/ 2
Open / Previous Close
212.3600 / 212.1500
Day Range
Low 209.1300
High 212.3600
52 Week Range
Low 149.7100
High 214.5400
Volume
594,130
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 14.949

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 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	$101.30In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$93.90In the Money	$94.90In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$88.90In the Money	$91.40In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$83.90In the Money	$85.30In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$78.80In the Money	$81.30In 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	$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	$73.60In the Money	$76.40In 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	$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	$68.40In the Money	$71.40In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$63.50In the Money	$66.00In 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	$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	$58.50In the Money	$60.90In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$53.90In the Money	$55.80In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$49.00In the Money	$50.60In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$42.90In the Money	$45.90In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WMIn the Money	$38.30In the Money	$41.20In 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	$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	$33.30In the Money	$36.10In the Money	$36.73In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$175.00	WMOut of the Money	$0.00Out of the Money	$1.40Out 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	$31.00In 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	$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	$26.00In the Money	$28.80In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
WMIn the Money	$23.60In the Money	$26.40In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
WMIn the Money	$21.40In the Money	$23.00In 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	$2.15Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
WMIn the Money	$18.50In the Money	$21.30In 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	$2.15Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
WMIn the Money	$16.10In the Money	$18.90In 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	$2.15Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
WMIn the Money	$13.90In the Money	$15.50In 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	$0.00Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
WMIn the Money	$11.00In the Money	$13.00In 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	$2.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
WMIn the Money	$9.00In the Money	$10.40In the Money	$11.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$200.00	WMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
WMIn the Money	$6.30In the Money	$7.50In the Money	$9.39In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$202.50	WMOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
WMIn the Money	$4.50In the Money	$4.90In the Money	$7.44In the Money	$0.04In the Money	1In the Money	36In the Money	Filter Table By Strike Price of$205.00	WMOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.04Out of the Money	23Out of the Money	80Out of the Money
WMUnderlying issue's last price	$2.55Underlying issue's last price	$2.80Underlying issue's last price	$3.88Underlying issue's last price	$-1.47Underlying issue's last price	6Underlying issue's last price	22Underlying issue's last price	Filter Table By Strike Price of$207.50Underlying issue's last price	WMUnderlying issue's last price	$0.55Underlying issue's last price	$0.70Underlying issue's last price	$0.75Underlying issue's last price	$0.48Underlying issue's last price	82Underlying issue's last price	90Underlying issue's last price
WMNear the Money	$1.05Near the Money	$1.30Near the Money	$1.15Near the Money	$-1.45Near the Money	36Near the Money	153Near the Money	Filter Table By Strike Price of$210.00	WMIn the Money	$1.55In the Money	$1.80In the Money	$1.57In the Money	$0.78In the Money	4In the Money	130In the Money
WMOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.38Out of the Money	$-0.96Out of the Money	16Out of the Money	458Out of the Money	Filter Table By Strike Price of$212.50	WMIn the Money	$3.20In the Money	$3.60In the Money	$1.77In the Money	$0.07In the Money	1In the Money	62In the Money
WMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.30Out of the Money	38Out of the Money	215Out of the Money	Filter Table By Strike Price of$215.00	WMIn the Money	$5.50In the Money	$6.10In the Money	$4.62In the Money	$0.00In the Money	---In the Money	20In the Money
WMOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.02Out of the Money	13Out of the Money	31Out of the Money	Filter Table By Strike Price of$217.50	WMIn the Money	$7.70In the Money	$8.50In 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	$0.05Out of the Money	$0.26Out of the Money	$0.25Out of the Money	2Out of the Money	65Out of the Money	Filter Table By Strike Price of$220.00	WMIn the Money	$10.30In the Money	$11.00In the Money	$9.04In the Money	$0.00In the Money	---In the Money	---In the Money
WMOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$222.50	WMIn the Money	$11.90In the Money	$13.40In 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	$0.50Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$225.00	WMIn the Money	$14.00In the Money	$16.00In 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	$0.55Out 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$227.50	WMIn the Money	$16.40In 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	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$230.00	WMIn the Money	$19.90In 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	$1.10Out 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	$21.90In the Money	$23.80In 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	$0.50Out 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	$23.80In the Money	$26.40In 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$240.00	WMIn the Money	$28.80In the Money	$31.60In 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	$33.90In the Money	$36.60In 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$250.00	WMIn the Money	$39.40In 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	$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	$44.00In the Money	$46.80In 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$260.00	WMIn the Money	$48.70In the Money	$51.70In 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	$1.65Out 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	$53.90In the Money	$56.80In 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	$1.65Out 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	$59.00In the Money	$61.70In 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	$1.65Out 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	$63.90In the Money	$67.30In 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	$1.65Out 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	$69.40In the Money	$71.10In 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	$1.65Out 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	$74.80In the Money	$77.20In 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 03, 2024)

Put Options (expires Friday May 03, 2024)