Options Chain for WASTE MGMT INC DEL COM (WM) - $210.10 as of 4/29/2024 2:39:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 100.40 | 104.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:08 PM EST | |||
| 115.00 | 95.90 | 99.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:08 PM EST | |||
| 120.00 | 91.00 | 94.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:08 PM EST | |||
| 125.00 | 85.40 | 89.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:08 PM EST | |||
| 130.00 | 80.90 | 84.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:59:08 PM EST | |||
| 135.00 | 75.70 | 79.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:59:08 PM EST | |||
| 140.00 | 71.30 | 74.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:59:08 PM EST | |||
| 145.00 | 66.00 | 69.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:59:08 PM EST | |||
| 150.00 | 61.00 | 64.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:59:08 PM EST | |||
| 155.00 | 56.00 | 59.60 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:59:08 PM EST | |||
| 160.00 | 50.90 | 54.60 | 46.98 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.03 | 4/10/2024 | 4/29/2024 1:59:08 PM EST |
| 165.00 | 46.20 | 49.60 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:59:08 PM EST | |||
| 170.00 | 41.00 | 44.60 | 40.88 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.03 | 4/4/2024 | 4/29/2024 1:59:08 PM EST |
| 175.00 | 36.30 | 39.60 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:59:08 PM EST | |||
| 180.00 | 30.70 | 34.70 | 27.24 | 0.00 | 0.00% | 0 | 1 | 0.58 | 1.00 | 0.00 | -0.04 | 4/16/2024 | 4/29/2024 1:59:08 PM EST |
| 185.00 | 26.40 | 29.70 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.04 | 4/29/2024 1:59:08 PM EST | |||
| 190.00 | 21.10 | 24.30 | 18.20 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.99 | 0.00 | -0.04 | 4/25/2024 | 4/29/2024 1:59:08 PM EST |
| 195.00 | 16.60 | 19.80 | % | 0 | 0 | 0.39 | 0.96 | 0.01 | -0.06 | 4/29/2024 1:59:08 PM EST | |||
| 200.00 | 12.80 | 14.50 | 9.84 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.90 | 0.02 | -0.07 | 4/15/2024 | 4/29/2024 1:59:08 PM EST |
| 205.00 | 8.50 | 9.00 | 9.00 | +1.50 | +20.00% | 16 | 4 | 0.16 | 0.81 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 1:59:08 PM EST |
| 210.00 | 4.80 | 5.20 | 4.92 | +0.32 | +6.96% | 18 | 91 | 0.15 | 0.64 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 1:59:08 PM EST |
| 215.00 | 2.20 | 2.50 | 2.30 | +0.25 | +12.20% | 212 | 5 | 0.15 | 0.39 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 1:59:08 PM EST |
| 220.00 | 0.85 | 1.00 | 0.92 | +0.26 | +39.40% | 4 | 11 | 0.15 | 0.18 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 1:59:08 PM EST |
| 225.00 | 0.25 | 0.35 | 0.30 | +0.07 | +30.44% | 9 | 11 | 0.15 | 0.07 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 1:59:08 PM EST |
| 230.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.02 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 1:59:08 PM EST |
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 265.00 | 0.00 | 0.50 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 270.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 275.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 280.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 285.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 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 | 0.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:08 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:08 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:08 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:08 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:59:08 PM EST | |||
| 135.00 | 0.00 | 0.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:59:08 PM EST | |||
| 140.00 | 0.00 | 0.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:59:08 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:59:08 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:59:08 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:59:08 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:59:08 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:59:08 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:59:08 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:59:08 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.04 | 4/29/2024 1:59:08 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | -0.04 | 4/17/2024 | 4/29/2024 1:59:08 PM EST |
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.04 | 4/29/2024 1:59:08 PM EST | |||
| 195.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.04 | 0.01 | -0.06 | 4/26/2024 | 4/29/2024 1:59:08 PM EST |
| 200.00 | 0.40 | 0.50 | 0.40 | -1.00 | -71.43% | 4 | 3 | 0.18 | -0.10 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 1:59:08 PM EST |
| 205.00 | 0.90 | 1.10 | 1.17 | 0.00 | 0.00% | 0 | 32 | 0.17 | -0.19 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 1:59:08 PM EST |
| 210.00 | 2.10 | 2.35 | 1.90 | -0.75 | -28.31% | 1 | 21 | 0.16 | -0.36 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 1:59:08 PM EST |
| 215.00 | 4.50 | 4.90 | 4.50 | % | 2 | 0 | 0.15 | -0.61 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 1:59:08 PM EST | |
| 220.00 | 8.10 | 8.90 | % | 0 | 0 | 0.17 | -0.82 | 0.03 | -0.05 | 4/29/2024 1:59:08 PM EST | |||
| 225.00 | 11.60 | 15.00 | 15.27 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.93 | 0.02 | -0.03 | 4/24/2024 | 4/29/2024 1:59:08 PM EST |
| 230.00 | 16.40 | 20.20 | % | 0 | 0 | 0.37 | -0.98 | 0.01 | -0.01 | 4/29/2024 1:59:08 PM EST | |||
| 235.00 | 21.50 | 24.90 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 240.00 | 26.90 | 30.20 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 245.00 | 31.90 | 35.20 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 250.00 | 36.30 | 40.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 255.00 | 41.20 | 45.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 260.00 | 46.30 | 50.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 265.00 | 51.20 | 55.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 270.00 | 56.20 | 60.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 275.00 | 61.20 | 65.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 280.00 | 66.20 | 70.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST | |||
| 285.00 | 71.20 | 75.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:08 PM EST |