Options Chain for WASTE MGMT INC DEL COM (WM) - $213.08 as of 10/17/2024 10:19:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 101.30 | 104.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 115.00 | 96.20 | 99.70 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 120.00 | 91.30 | 94.90 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 125.00 | 86.20 | 89.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 130.00 | 81.20 | 84.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 135.00 | 76.40 | 80.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 140.00 | 71.30 | 74.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 145.00 | 66.30 | 70.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 150.00 | 61.30 | 64.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 155.00 | 56.30 | 60.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:54 PM EST | |||
| 160.00 | 51.30 | 54.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:54 PM EST | |||
| 165.00 | 46.40 | 49.70 | 41.03 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | -0.04 | 10/7/2024 | 10/17/2024 3:59:54 PM EST |
| 170.00 | 41.40 | 44.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:54 PM EST | |||
| 175.00 | 36.50 | 40.60 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:54 PM EST | |||
| 180.00 | 32.20 | 35.00 | 34.05 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.99 | 0.00 | -0.06 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 185.00 | 27.20 | 29.90 | 23.94 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.96 | 0.01 | -0.10 | 9/24/2024 | 10/17/2024 3:59:54 PM EST |
| 190.00 | 22.60 | 25.20 | % | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.13 | 10/17/2024 3:59:54 PM EST | |||
| 195.00 | 17.90 | 20.30 | 14.41 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.90 | 0.01 | -0.14 | 10/2/2024 | 10/17/2024 3:59:54 PM EST |
| 200.00 | 13.60 | 15.80 | 10.60 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.83 | 0.02 | -0.18 | 9/27/2024 | 10/17/2024 3:59:54 PM EST |
| 205.00 | 10.20 | 10.60 | 9.54 | 0.00 | 0.00% | 0 | 11 | 0.28 | 0.76 | 0.02 | -0.18 | 10/9/2024 | 10/17/2024 3:59:54 PM EST |
| 210.00 | 6.50 | 7.00 | 6.37 | -0.43 | -6.33% | 4 | 214 | 0.27 | 0.64 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 215.00 | 3.80 | 4.10 | 3.73 | -0.40 | -9.69% | 2 | 283 | 0.26 | 0.47 | 0.04 | -0.17 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 220.00 | 0.80 | 2.95 | 1.90 | -0.25 | -11.63% | 9 | 197 | 0.25 | 0.32 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 225.00 | 0.80 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 39 | 0.25 | 0.21 | 0.02 | -0.13 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 230.00 | 0.30 | 0.50 | 0.36 | -0.10 | -21.74% | 2 | 31 | 0.37 | 0.12 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 235.00 | 0.05 | 0.60 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.08 | 0.01 | -0.07 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 240.00 | 0.00 | 1.40 | % | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 245.00 | 0.00 | 1.00 | % | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 250.00 | 0.00 | 0.95 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 255.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 260.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 265.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 270.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 275.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 280.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 285.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 290.00 | 0.00 | 0.85 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 295.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.00 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.00 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.00 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.00 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.00 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.00 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.40 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.40 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.05 | 10/17/2024 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.45 | 0.68 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.00 | 0.00 | -0.05 | 9/18/2024 | 10/17/2024 3:59:54 PM EST |
| 180.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.79 | -0.01 | 0.00 | -0.06 | 10/11/2024 | 10/17/2024 3:59:54 PM EST |
| 185.00 | 0.10 | 2.30 | 0.28 | -0.39 | -58.21% | 17 | 16 | 0.51 | -0.04 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 190.00 | 0.35 | 2.25 | 0.30 | -0.10 | -25.00% | 17 | 28 | 0.51 | -0.08 | 0.01 | -0.13 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 195.00 | 0.55 | 1.75 | 0.65 | +0.05 | +8.34% | 7 | 48 | 0.40 | -0.10 | 0.01 | -0.14 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 200.00 | 0.80 | 1.40 | 1.08 | +0.08 | +8.00% | 10 | 44 | 0.32 | -0.17 | 0.02 | -0.18 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 205.00 | 1.70 | 2.00 | 1.98 | +0.21 | +11.87% | 6 | 137 | 0.30 | -0.24 | 0.02 | -0.18 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 210.00 | 3.10 | 3.50 | 3.10 | 0.00 | 0.00% | 0 | 30 | 0.29 | -0.36 | 0.03 | -0.18 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 215.00 | 5.30 | 5.70 | 5.10 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.53 | 0.04 | -0.17 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 220.00 | 8.30 | 8.70 | 14.24 | 0.00 | 0.00% | 0 | 12 | 0.26 | -0.68 | 0.03 | -0.15 | 9/27/2024 | 10/17/2024 3:59:54 PM EST |
| 225.00 | 11.80 | 13.40 | 16.52 | 0.00 | 0.00% | 0 | 13 | 0.32 | -0.79 | 0.02 | -0.13 | 10/8/2024 | 10/17/2024 3:59:54 PM EST |
| 230.00 | 16.60 | 18.40 | 23.90 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.09 | 9/27/2024 | 10/17/2024 3:59:54 PM EST |
| 235.00 | 21.20 | 23.70 | % | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.07 | 10/17/2024 3:59:54 PM EST | |||
| 240.00 | 25.50 | 28.90 | % | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.03 | 10/17/2024 3:59:54 PM EST | |||
| 245.00 | 30.50 | 34.00 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 250.00 | 35.50 | 38.90 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 255.00 | 40.50 | 44.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 260.00 | 45.50 | 49.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 265.00 | 50.50 | 54.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 270.00 | 55.50 | 59.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 275.00 | 60.50 | 64.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 280.00 | 65.50 | 69.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 285.00 | 70.50 | 74.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 290.00 | 75.50 | 78.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 295.00 | 80.50 | 84.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST |