WCN – Waste Connections Inc.
Last update: May 1, 2024 at 5:53 p.m. (Real-time)
- Last price: 223.020
- Net change: -0.180
- Bid price: 222.470
- Ask price: 223.570
- 30-day historical volatility: 9.73%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 3,325
Volume: 4
|
Open interest: 1,090
Volume: 2
|
||||||||||||
May 17, 2024 | 61.80 | 64.15 | 64.15 | 0 | 0 | 0 | 160.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 56.80 | 59.15 | 59.15 | 0 | 0 | 0 | 165.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 51.85 | 54.15 | 54.15 | 0 | 0 | 0 | 170.00 | 0 | 0.49 | 0.49 | 0 | 1 | 0 |
May 17, 2024 | 46.85 | 49.15 | 49.15 | 0 | 0 | 0 | 175.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 41.85 | 44.15 | 44.15 | 0 | 0 | 0 | 180.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 36.85 | 39.15 | 39.15 | 0 | 0 | 0 | 185.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 31.90 | 34.15 | 34.15 | 0 | 0 | 0 | 190.00 | 0 | 0.49 | 0.49 | 0 | 1 | 0 |
May 17, 2024 | 26.90 | 29.20 | 29.20 | 0 | 20 | 0 | 195.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 21.95 | 24.20 | 24.20 | 0 | 0 | 0 | 200.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 17.65 | 18.90 | 18.90 | 0 | 10 | 0 | 205.00 | 0.01 | 0.46 | 0.46 | 0 | 0 | 0 |
May 17, 2024 | 12.80 | 14.05 | 14.05 | 0 | 2 | 0 | 210.00 | 0.10 | 0.50 | 0.50 | 0 | 0 | 0 |
May 17, 2024 | 8.40 | 9.40 | 9.55 | 0 | 10 | 0 | 215.00 | 0.50 | 0.90 | 0.90 | 0 | 6 | 0 |
May 17, 2024 | 4.80 | 5.20 | 5.30 | 0 | 855 | 0 | 220.00 | 1.60 | 1.90 | 1.90 | 0 | 100 | 0 |
May 17, 2024 | 1.90 | 2.20 | 2.25 | 0 | 220 | 0 | 225.00 | 3.60 | 4.15 | 4.15 | 0 | 191 | 0 |
May 17, 2024 | 0.60 | 0.80 | 0.80 | 0 | 249 | 0 | 230.00 | 7.00 | 8.00 | 8.00 | 0 | 182 | 0 |
May 17, 2024 | 0.20 | 0.49 | 0.49 | 0 | 41 | 0 | 235.00 | 11.45 | 13.05 | 13.05 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 600 | 0 | 238.00 | 14.40 | 16.00 | 16.00 | 0 | 0 | 0 |
May 17, 2024 | 0.15 | 0.49 | 0.49 | 0 | 31 | 0 | 240.00 | 16.35 | 17.65 | 17.65 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 11 | 0 | 245.00 | 20.85 | 22.65 | 22.65 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 250.00 | 25.85 | 28.00 | 28.00 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 260.00 | 35.85 | 38.00 | 38.00 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 270.00 | 45.85 | 48.00 | 48.00 | 0 | 0 | 0 |
June 21, 2024 | 83.15 | 84.40 | 84.40 | 0 | 10 | 0 | 140.00 | 0 | 0.49 | 0.49 | 0 | 56 | 0 |
June 21, 2024 | 63.35 | 64.40 | 64.40 | 0 | 10 | 0 | 160.00 | 0 | 0.49 | 0.49 | 0 | 28 | 0 |
June 21, 2024 | 53.50 | 54.45 | 54.45 | 0 | 10 | 0 | 170.00 | 0 | 0.49 | 0.49 | 0 | 126 | 0 |
June 21, 2024 | 43.65 | 44.55 | 44.55 | 0 | 11 | 0 | 180.00 | 0.02 | 0.25 | 0.25 | 0 | 6 | 0 |
June 21, 2024 | 38.75 | 39.65 | 39.65 | 0 | 0 | 0 | 185.00 | 0.02 | 0.31 | 0.31 | 0 | 2 | 0 |
June 21, 2024 | 33.70 | 34.90 | 34.90 | 0 | 235 | 0 | 190.00 | 0.02 | 0.36 | 0.36 | 0 | 8 | 0 |
June 21, 2024 | 28.90 | 29.90 | 29.90 | 0 | 0 | 0 | 195.00 | 0.14 | 0.46 | 0.46 | 0 | 0 | 0 |
June 21, 2024 | 24.05 | 25.20 | 25.20 | 0 | 90 | 0 | 200.00 | 0.33 | 0.60 | 0.60 | 0 | 11 | 0 |
June 21, 2024 | 19.35 | 20.55 | 20.65 | 0 | 0 | 0 | 205.00 | 0.60 | 0.90 | 0.90 | 0 | 9 | 0 |
June 21, 2024 | 14.90 | 15.85 | 15.85 | 0 | 48 | 0 | 210.00 | 1.05 | 1.35 | 1.35 | 0 | 10 | 0 |
June 21, 2024 | 10.65 | 11.80 | 11.80 | 0 | 22 | 0 | 215.00 | 1.85 | 2.20 | 2.20 | 0 | 14 | 0 |
June 21, 2024 | 7.30 | 7.65 | 7.75 | 0 | 133 | 0 | 220.00 | 3.15 | 3.50 | 3.50 | 0 | 5 | 0 |
June 21, 2024 | 4.30 | 4.70 | 4.75 | 0 | 6 | 0 | 225.00 | 5.15 | 5.60 | 5.60 | 0 | 3 | 0 |
June 21, 2024 | 2.20 | 2.50 | 2.50 | -0.10 | 60 | 2 | 230.00 | 8.00 | 8.80 | 8.75 | 0 | 10 | 0 |
June 21, 2024 | 1.00 | 1.30 | 1.30 | 0 | 8 | 0 | 235.00 | 11.90 | 13.20 | 13.20 | 0 | 0 | 0 |
June 21, 2024 | 0.43 | 0.70 | 0.70 | 0 | 2 | 0 | 240.00 | 16.65 | 17.70 | 17.70 | 0 | 0 | 0 |
June 21, 2024 | 0.16 | 0.43 | 0.43 | 0 | 0 | 0 | 245.00 | 21.55 | 22.65 | 22.65 | 0 | 0 | 0 |
June 21, 2024 | 0.04 | 0.29 | 0.29 | 0 | 11 | 0 | 250.00 | 26.55 | 27.60 | 27.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.49 | 0.49 | 0 | 1 | 0 | 260.00 | 36.55 | 37.60 | 37.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 270.00 | 46.60 | 47.60 | 47.60 | 0 | 0 | 0 |
July 19, 2024 | 44.40 | 45.35 | 45.35 | 0 | 0 | 0 | 180.00 | 0.03 | 0.42 | 0.42 | 0 | 0 | 0 |
July 19, 2024 | 39.50 | 40.50 | 40.50 | 0 | 0 | 0 | 185.00 | 0.11 | 0.49 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 34.60 | 36.00 | 36.00 | 0 | 0 | 0 | 190.00 | 0.25 | 0.60 | 0.60 | 0 | 0 | 0 |
July 19, 2024 | 29.85 | 31.00 | 31.00 | 0 | 0 | 0 | 195.00 | 0.45 | 0.75 | 0.75 | 0 | 0 | 0 |
July 19, 2024 | 24.90 | 26.35 | 26.35 | 0 | 1 | 0 | 200.00 | 0.75 | 1.05 | 1.05 | 0 | 3 | 0 |
July 19, 2024 | 20.70 | 21.75 | 21.75 | 0 | 0 | 0 | 205.00 | 1.15 | 1.45 | 1.45 | 0 | 11 | 0 |
July 19, 2024 | 16.25 | 17.65 | 17.65 | 0 | 0 | 0 | 210.00 | 1.80 | 2.10 | 2.10 | 0 | 7 | 0 |
July 19, 2024 | 12.50 | 13.50 | 13.50 | 0 | 0 | 0 | 215.00 | 2.75 | 3.10 | 3.10 | 0 | 0 | 0 |
July 19, 2024 | 9.00 | 9.55 | 9.65 | 0 | 0 | 0 | 220.00 | 4.15 | 4.55 | 4.55 | 0 | 10 | 0 |
July 19, 2024 | 5.95 | 6.60 | 6.60 | 0 | 0 | 0 | 225.00 | 6.15 | 6.70 | 6.70 | 0 | 4 | 0 |
July 19, 2024 | 3.75 | 4.10 | 4.20 | 0 | 12 | 0 | 230.00 | 8.90 | 9.50 | 9.50 | 0 | 25 | 0 |
July 19, 2024 | 2.10 | 2.40 | 2.45 | 0 | 3 | 0 | 235.00 | 12.05 | 13.40 | 13.40 | 0 | 0 | 0 |
July 19, 2024 | 1.10 | 1.45 | 1.45 | 0 | 4 | 0 | 240.00 | 16.60 | 17.90 | 17.90 | 0 | 0 | 0 |
July 19, 2024 | 0.55 | 0.85 | 0.85 | 0 | 15 | 0 | 245.00 | 21.55 | 22.70 | 22.70 | 0 | 3 | 0 |
July 19, 2024 | 0.23 | 0.55 | 0.55 | 0 | 19 | 0 | 250.00 | 26.15 | 27.75 | 27.75 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 260.00 | 36.50 | 37.75 | 37.75 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 270.00 | 46.50 | 47.65 | 47.65 | 0 | 0 | 0 |
August 16, 2024 | 35.00 | 37.10 | 37.30 | 0 | 0 | 0 | 190.00 | 0.49 | 0.90 | 0.90 | 0 | 0 | 0 |
August 16, 2024 | 30.30 | 32.45 | 32.60 | 0 | 0 | 0 | 195.00 | 0.80 | 1.10 | 1.10 | 0 | 10 | 0 |
August 16, 2024 | 25.70 | 28.10 | 28.10 | 0 | 0 | 0 | 200.00 | 1.15 | 1.50 | 1.50 | 0 | 0 | 0 |
August 16, 2024 | 21.40 | 23.70 | 23.70 | 0 | 0 | 0 | 205.00 | 1.75 | 2.05 | 2.05 | 0 | 0 | 0 |
August 16, 2024 | 17.35 | 19.05 | 19.05 | 0 | 0 | 0 | 210.00 | 2.35 | 2.95 | 2.95 | 0 | 0 | 0 |
August 16, 2024 | 13.60 | 15.15 | 15.15 | 0 | 10 | 0 | 215.00 | 3.55 | 3.95 | 3.95 | 0 | 0 | 0 |
August 16, 2024 | 10.45 | 11.35 | 11.35 | 0 | 20 | 0 | 220.00 | 5.10 | 5.45 | 5.45 | 0 | 10 | 0 |
August 16, 2024 | 7.40 | 8.20 | 8.20 | 0 | 10 | 0 | 225.00 | 7.00 | 7.50 | 7.50 | 0 | 0 | 0 |
August 16, 2024 | 5.00 | 5.50 | 5.55 | 0 | 29 | 0 | 230.00 | 9.70 | 10.15 | 10.15 | 0 | 0 | 0 |
August 16, 2024 | 3.20 | 3.65 | 3.65 | 0 | 0 | 0 | 235.00 | 12.60 | 13.95 | 13.95 | 0 | 0 | 0 |
August 16, 2024 | 2.00 | 2.30 | 2.30 | -0.40 | 0 | 2 | 240.00 | 16.65 | 18.40 | 18.30 | 0 | 0 | 0 |
August 16, 2024 | 1.15 | 1.50 | 1.50 | 0 | 0 | 0 | 245.00 | 20.90 | 23.35 | 23.15 | 0 | 0 | 0 |
August 16, 2024 | 0.65 | 1.00 | 1.00 | 0 | 2 | 0 | 250.00 | 25.85 | 28.30 | 28.10 | 0 | 0 | 0 |
August 16, 2024 | 0.11 | 0.49 | 0.49 | 0 | 20 | 0 | 260.00 | 35.80 | 38.30 | 38.10 | 0 | 0 | 0 |
September 20, 2024 | 84.35 | 86.40 | 86.40 | 0 | 0 | 0 | 140.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
September 20, 2024 | 64.85 | 67.95 | 67.95 | 0 | 10 | 0 | 160.00 | 0.02 | 0.42 | 0.42 | 0 | 15 | 0 |
September 20, 2024 | 55.20 | 58.25 | 58.25 | 0 | 0 | 0 | 170.00 | 0.13 | 0.49 | 0.49 | 0 | 32 | 0 |
September 20, 2024 | 45.55 | 47.55 | 47.55 | 0 | 0 | 0 | 180.00 | 0.35 | 0.70 | 0.70 | 0 | 37 | 0 |
September 20, 2024 | 35.85 | 38.20 | 38.20 | 0 | 25 | 0 | 190.00 | 0.75 | 1.10 | 1.10 | 0 | 10 | 0 |
September 20, 2024 | 26.45 | 28.75 | 28.75 | 0 | 110 | 0 | 200.00 | 1.55 | 1.90 | 1.90 | 0 | 28 | 0 |
September 20, 2024 | 18.75 | 20.25 | 20.25 | 0 | 2 | 0 | 210.00 | 2.90 | 3.45 | 3.45 | 0 | 0 | 0 |
September 20, 2024 | 14.85 | 16.55 | 16.55 | 0 | 0 | 0 | 215.00 | 4.10 | 4.70 | 4.70 | -0.10 | 0 | 2 |
September 20, 2024 | 11.90 | 12.50 | 12.50 | 0 | 16 | 0 | 220.00 | 5.55 | 6.35 | 6.35 | 0 | 4 | 0 |
September 20, 2024 | 8.75 | 9.45 | 9.50 | 0 | 0 | 0 | 225.00 | 7.65 | 8.35 | 8.35 | 0 | 0 | 0 |
September 20, 2024 | 6.25 | 7.00 | 7.05 | 0 | 120 | 0 | 230.00 | 10.25 | 10.90 | 10.90 | 0 | 2 | 0 |
September 20, 2024 | 4.30 | 4.80 | 4.80 | 0 | 20 | 0 | 235.00 | 13.10 | 14.55 | 14.55 | 0 | 10 | 0 |
September 20, 2024 | 2.80 | 3.35 | 3.35 | 0 | 2 | 0 | 240.00 | 16.95 | 18.55 | 18.55 | 0 | 0 | 0 |
September 20, 2024 | 1.75 | 2.10 | 2.10 | 0 | 2 | 0 | 245.00 | 21.45 | 23.35 | 23.35 | 0 | 0 | 0 |
September 20, 2024 | 1.10 | 1.45 | 1.45 | 0 | 0 | 0 | 250.00 | 26.30 | 28.20 | 28.20 | 0 | 0 | 0 |
September 20, 2024 | 0.34 | 0.75 | 0.75 | 0 | 0 | 0 | 260.00 | 36.35 | 38.20 | 38.20 | 0 | 0 | 0 |
September 20, 2024 | 0.05 | 0.46 | 0.46 | 0 | 2 | 0 | 270.00 | 46.30 | 48.20 | 48.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 300.00 | 76.20 | 78.25 | 78.25 | 0 | 0 | 0 |
October 18, 2024 | 27.75 | 30.05 | 30.05 | 0 | 0 | 0 | 200.00 | 1.90 | 2.25 | 2.25 | 0 | 0 | 0 |
October 18, 2024 | 19.85 | 21.45 | 21.45 | 0 | 0 | 0 | 210.00 | 3.35 | 4.00 | 4.00 | 0 | 0 | 0 |
October 18, 2024 | 16.15 | 17.70 | 17.70 | 0 | 0 | 0 | 215.00 | 4.65 | 5.25 | 5.25 | 0 | 0 | 0 |
October 18, 2024 | 13.05 | 13.75 | 13.80 | 0 | 0 | 0 | 220.00 | 6.05 | 6.90 | 6.90 | 0 | 0 | 0 |
October 18, 2024 | 10.00 | 10.70 | 10.70 | 0 | 0 | 0 | 225.00 | 8.05 | 8.90 | 8.90 | 0 | 0 | 0 |
October 18, 2024 | 7.40 | 8.05 | 8.05 | 0 | 0 | 0 | 230.00 | 10.45 | 11.50 | 11.50 | 0 | 0 | 0 |
October 18, 2024 | 5.30 | 6.00 | 6.00 | 0 | 2 | 0 | 235.00 | 13.35 | 14.95 | 14.95 | 0 | 0 | 0 |
October 18, 2024 | 3.60 | 4.20 | 4.20 | 0 | 0 | 0 | 240.00 | 17.10 | 18.65 | 18.65 | 0 | 0 | 0 |
October 18, 2024 | 2.45 | 2.95 | 2.95 | 0 | 0 | 0 | 245.00 | 21.00 | 23.65 | 23.65 | 0 | 0 | 0 |
October 18, 2024 | 0.60 | 1.05 | 1.05 | 0 | 0 | 0 | 260.00 | 36.30 | 38.35 | 38.35 | 0 | 0 | 0 |
December 20, 2024 | 66.25 | 69.20 | 69.20 | 0 | 0 | 0 | 160.00 | 0.25 | 0.60 | 0.60 | 0 | 2 | 0 |
December 20, 2024 | 56.80 | 59.80 | 59.80 | 0 | 0 | 0 | 170.00 | 0.50 | 0.90 | 0.90 | 0 | 1 | 0 |
December 20, 2024 | 47.60 | 49.85 | 49.85 | 0 | 0 | 0 | 180.00 | 0.90 | 1.30 | 1.30 | 0 | 95 | 0 |
December 20, 2024 | 38.65 | 40.70 | 40.70 | 0 | 1 | 0 | 190.00 | 1.55 | 2.00 | 2.00 | 0 | 2 | 0 |
December 20, 2024 | 29.75 | 32.00 | 32.00 | 0 | 0 | 0 | 200.00 | 2.55 | 3.30 | 3.25 | 0 | 0 | 0 |
December 20, 2024 | 21.95 | 24.05 | 24.05 | 0 | 100 | 0 | 210.00 | 4.55 | 5.20 | 5.20 | 0 | 0 | 0 |
December 20, 2024 | 15.50 | 16.60 | 16.60 | 0 | 5 | 0 | 220.00 | 7.50 | 8.20 | 8.20 | 0 | 0 | 0 |
December 20, 2024 | 9.85 | 10.65 | 10.70 | 0 | 0 | 0 | 230.00 | 11.55 | 12.75 | 12.75 | 0 | 0 | 0 |
December 20, 2024 | 5.70 | 6.40 | 6.40 | 0 | 11 | 0 | 240.00 | 17.85 | 19.45 | 19.45 | 0 | 0 | 0 |
December 20, 2024 | 2.95 | 3.65 | 3.65 | 0 | 2 | 0 | 250.00 | 26.30 | 28.65 | 28.65 | 0 | 0 | 0 |
December 20, 2024 | 1.50 | 2.00 | 2.00 | 0 | 1 | 0 | 260.00 | 36.10 | 38.15 | 38.10 | 0 | 0 | 0 |
December 20, 2024 | 0.70 | 1.20 | 1.20 | 0 | 10 | 0 | 270.00 | 46.00 | 48.25 | 48.10 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 300.00 | 76.05 | 78.50 | 78.50 | 0 | 0 | 0 |
March 21, 2025 | 49.50 | 52.30 | 52.30 | 0 | 0 | 0 | 180.00 | 1.30 | 1.80 | 1.80 | 0 | 0 | 0 |
March 21, 2025 | 32.50 | 35.05 | 35.05 | 0 | 0 | 0 | 200.00 | 3.45 | 4.20 | 4.20 | 0 | 0 | 0 |
March 21, 2025 | 24.80 | 27.35 | 27.35 | 0 | 0 | 0 | 210.00 | 5.25 | 6.40 | 6.40 | 0 | 0 | 0 |
March 21, 2025 | 18.35 | 19.85 | 19.85 | 0 | 0 | 0 | 220.00 | 8.40 | 9.40 | 9.40 | 0 | 0 | 0 |
March 21, 2025 | 12.45 | 14.15 | 14.15 | 0 | 12 | 0 | 230.00 | 12.50 | 14.00 | 14.00 | 0 | 0 | 0 |
March 21, 2025 | 8.15 | 9.15 | 9.15 | 0 | 1 | 0 | 240.00 | 18.60 | 20.20 | 20.20 | 0 | 0 | 0 |
March 21, 2025 | 5.00 | 5.70 | 5.70 | 0 | 0 | 0 | 250.00 | 25.95 | 28.75 | 28.65 | 0 | 0 | 0 |
March 21, 2025 | 2.85 | 3.60 | 3.60 | 0 | 20 | 0 | 260.00 | 35.75 | 38.55 | 38.40 | 0 | 0 | 0 |
March 21, 2025 | 0.21 | 0.70 | 0.70 | 0 | 0 | 0 | 300.00 | 75.70 | 78.80 | 78.80 | 0 | 0 | 0 |