Options Chain for WASTE MGMT INC DEL COM (WM) - $218.78 as of 11/20/2024 8:53:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 82.00 | 85.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 140.00 | 76.50 | 80.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 145.00 | 72.00 | 75.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 150.00 | 67.00 | 71.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 155.00 | 62.00 | 65.90 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 160.00 | 57.00 | 61.00 | 57.50 | 0.00 | 0.00% | 0 | 4 | 0.69 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:06 PM EST |
| 165.00 | 52.10 | 55.70 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 170.00 | 47.10 | 50.90 | 55.40 | 0.00 | 0.00% | 0 | 2 | 0.61 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 175.00 | 42.20 | 45.90 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 180.00 | 37.20 | 40.90 | 40.25 | 0.00 | 0.00% | 0 | 3 | 0.48 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 185.00 | 32.20 | 35.90 | 40.70 | 0.00 | 0.00% | 0 | 2 | 0.46 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 190.00 | 27.70 | 30.70 | 29.50 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.99 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:06 PM EST |
| 195.00 | 23.50 | 24.80 | 30.73 | 0.00 | 0.00% | 0 | 30 | 0.34 | 0.96 | 0.01 | -0.02 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 200.00 | 17.50 | 20.90 | 19.82 | 0.00 | 0.00% | 0 | 24 | 0.29 | 0.93 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 210.00 | 10.00 | 10.40 | 9.65 | -0.95 | -8.97% | 15 | 107 | 0.19 | 0.80 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 220.00 | 3.30 | 3.70 | 3.35 | -0.25 | -6.95% | 119 | 795 | 0.16 | 0.46 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 230.00 | 0.55 | 0.65 | 0.60 | -0.30 | -33.34% | 18 | 1,139 | 0.15 | 0.13 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 240.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 423 | 0.18 | 0.02 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 250.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 260.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:06 PM EST |
| 270.00 | 0.00 | 0.25 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:06 PM EST |
| 290.00 | 0.00 | 0.40 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:06 PM EST |
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.55 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 160.00 | 0.00 | 0.55 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 165.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 170.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 175.00 | 0.00 | 0.60 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:06 PM EST |
| 180.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.44 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 185.00 | 0.00 | 0.65 | 0.23 | 0.00 | 0.00% | 0 | 99 | 0.39 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 190.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 57 | 0.35 | -0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 195.00 | 0.05 | 0.45 | 0.25 | +0.05 | +25.00% | 2 | 93 | 0.22 | -0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 200.00 | 0.30 | 0.40 | 0.40 | +0.05 | +14.29% | 2 | 180 | 0.21 | -0.07 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 210.00 | 1.15 | 1.30 | 1.35 | +0.23 | +20.54% | 54 | 886 | 0.17 | -0.20 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 220.00 | 4.40 | 4.80 | 4.90 | +0.60 | +13.96% | 11 | 234 | 0.16 | -0.54 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 230.00 | 11.00 | 13.50 | 12.72 | 0.00 | 0.00% | 0 | 363 | 0.19 | -0.87 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 240.00 | 19.90 | 23.30 | 15.24 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.98 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 250.00 | 30.70 | 33.40 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 260.00 | 40.30 | 43.40 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 270.00 | 50.30 | 53.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 280.00 | 59.70 | 63.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 290.00 | 69.50 | 73.30 | 72.00 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:06 PM EST |
| 300.00 | 79.70 | 83.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 310.00 | 89.60 | 93.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 320.00 | 99.80 | 103.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |