Options Chain for WASTE MGMT INC DEL COM (WM) - $212.70 as of 4/26/2024 3:57:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 98.30 | 101.60 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 115.00 | 93.50 | 97.10 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 120.00 | 88.30 | 92.10 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 125.00 | 84.10 | 87.10 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 130.00 | 78.20 | 82.10 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 135.00 | 73.20 | 77.10 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 140.00 | 69.10 | 72.20 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 145.00 | 63.70 | 66.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 150.00 | 59.00 | 62.20 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 155.00 | 53.30 | 56.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 160.00 | 48.20 | 52.20 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 165.00 | 43.20 | 47.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 170.00 | 38.20 | 42.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 175.00 | 33.30 | 37.10 | 32.77 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 180.00 | 28.30 | 32.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 182.50 | 25.80 | 29.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 185.00 | 23.20 | 27.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 187.50 | 21.30 | 24.60 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 190.00 | 18.30 | 22.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 192.50 | 16.60 | 19.60 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 195.00 | 13.60 | 17.00 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 197.50 | 11.40 | 14.50 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 200.00 | 8.40 | 11.90 | 11.10 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.99 | 0.01 | -0.03 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 202.50 | 6.60 | 8.70 | 9.39 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.96 | 0.02 | -0.05 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 205.00 | 5.20 | 7.20 | 6.47 | +0.12 | +1.89% | 13 | 26 | 0.13 | 0.89 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 207.50 | 3.00 | 4.00 | 4.00 | -0.40 | -9.10% | 2 | 24 | 0.18 | 0.75 | 0.08 | -0.11 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 210.00 | 1.55 | 1.75 | 1.66 | -1.64 | -49.70% | 86 | 99 | 0.14 | 0.53 | 0.10 | -0.12 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 212.50 | 0.55 | 0.70 | 0.60 | -0.75 | -55.56% | 170 | 95 | 0.13 | 0.29 | 0.09 | -0.10 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 215.00 | 0.10 | 0.30 | 0.27 | -0.46 | -63.02% | 42 | 181 | 0.13 | 0.13 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 217.50 | 0.00 | 0.15 | 0.10 | -0.17 | -62.97% | 1 | 26 | 0.17 | 0.04 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 220.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 66 | 0.19 | 0.01 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 222.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 225.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 78 | 0.24 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 227.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 230.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.41 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 232.50 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.70 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 265.00 | 0.00 | 1.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 285.00 | 0.00 | 1.25 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 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 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.10 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.10 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.10 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 182.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 185.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 21 | 7 | 0.41 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 187.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 190.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 50 | 0.34 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 192.50 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 195.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 24 | 0.26 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 197.50 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 200.00 | 0.00 | 0.05 | 0.10 | -0.29 | -74.36% | 1 | 71 | 0.18 | -0.01 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 202.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 10 | 54 | 0.16 | -0.04 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 205.00 | 0.20 | 0.30 | 0.15 | -0.65 | -81.25% | 22 | 50 | 0.15 | -0.11 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 207.50 | 0.55 | 0.65 | 0.60 | +0.05 | +9.10% | 55 | 17 | 0.14 | -0.25 | 0.08 | -0.11 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 210.00 | 1.35 | 1.50 | 1.49 | +0.54 | +56.85% | 116 | 47 | 0.13 | -0.47 | 0.10 | -0.12 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 212.50 | 2.20 | 4.90 | 2.93 | +0.58 | +24.69% | 43 | 14 | 0.13 | -0.71 | 0.09 | -0.10 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 215.00 | 4.70 | 6.90 | 4.62 | -2.18 | -32.06% | 20 | 1 | 0.36 | -0.87 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 217.50 | 6.10 | 8.90 | % | 0 | 0 | 0.36 | -0.96 | 0.02 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 220.00 | 8.00 | 11.00 | 13.02 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.99 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 222.50 | 10.50 | 14.40 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 225.00 | 13.20 | 16.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 227.50 | 15.60 | 19.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 230.00 | 18.30 | 21.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 232.50 | 20.50 | 24.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 235.00 | 23.20 | 26.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 240.00 | 28.00 | 31.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 245.00 | 33.00 | 36.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 250.00 | 38.00 | 41.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 255.00 | 43.00 | 46.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 260.00 | 48.00 | 51.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 265.00 | 53.00 | 56.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 270.00 | 58.00 | 61.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 275.00 | 63.00 | 66.60 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 280.00 | 68.90 | 71.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 285.00 | 73.00 | 76.10 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |