Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

WCN – Waste Connections Inc.

Last update: December 6, 2022 at 10:12 a.m.   (Real-time)

  • Last price: 193.840
  • Net change: -0.650
  • Bid price: 193.810
  • Ask price: 193.880
  • 30-day historical volatility: 26.00%
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: 2,146
Volume: 0
Open interest: 279
Volume: 0
December 16, 2022 73.00 75.15 75.35 0 3 0 120.00 0 0.41 0.43 0 1 0
December 16, 2022 63.20 65.15 65.35 0 5 0 130.00 0 0.41 0.43 0 1 0
December 16, 2022 58.05 60.15 60.35 0 0 0 135.00 0 0.41 0.43 0 0 0
December 16, 2022 53.20 55.15 55.35 0 2 0 140.00 0 0.41 0.43 0 8 0
December 16, 2022 48.10 49.90 50.40 0 0 0 145.00 0 0.41 0.43 0 5 0
December 16, 2022 43.10 45.00 45.40 0 19 0 150.00 0 0.41 0.43 0 19 0
December 16, 2022 38.05 40.00 40.40 0 0 0 155.00 0 0.41 0.43 0 20 0
December 16, 2022 33.30 35.00 35.40 0 12 0 160.00 0 0.41 0.43 0 24 0
December 16, 2022 28.35 30.00 30.50 0 0 0 165.00 0 0.43 0.45 0 20 0
December 16, 2022 23.35 25.00 25.45 0 2 0 170.00 0 0.37 0.36 0 10 0
December 16, 2022 18.45 20.10 20.50 0 12 0 175.00 0 0.40 0.40 0 0 0
December 16, 2022 13.60 15.25 15.55 0 30 0 180.00 0 0.50 0.50 0 10 0
December 16, 2022 9.10 10.20 10.80 0 13 0 185.00 0.30 0.70 0.70 0 22 0
December 16, 2022 5.10 5.85 6.50 0 61 0 190.00 1.10 1.60 1.40 0 28 0
December 16, 2022 2.10 2.70 3.00 0 1,149 0 195.00 2.80 3.60 3.30 0 0 0
December 16, 2022 0.50 0.95 1.10 0 12 0 200.00 6.10 7.15 6.60 0 6 0
December 16, 2022 0 0.44 0.48 0 0 0 205.00 10.20 12.05 10.95 0 0 0
December 16, 2022 0 0.42 0.45 0 2 0 210.00 15.25 16.90 16.20 0 0 0
December 16, 2022 0 0.41 0.43 0 0 0 220.00 25.15 27.05 26.20 0 0 0
January 20, 2023 52.80 55.70 56.05 0 0 0 140.00 0 0.49 0.50 0 0 0
January 20, 2023 48.40 50.80 51.10 0 0 0 145.00 0 0.50 0.50 0 0 0
January 20, 2023 43.50 45.80 46.20 0 0 0 150.00 0 0.45 0.44 0 0 0
January 20, 2023 38.50 40.85 41.25 0 0 0 155.00 0 0.50 0.48 0 0 0
January 20, 2023 33.60 35.95 36.35 0 0 0 160.00 0 0.50 0.50 0 0 0
January 20, 2023 28.80 31.10 31.45 0 0 0 165.00 0.01 0.50 0.50 0 17 0
January 20, 2023 24.00 26.15 26.65 0 2 0 170.00 0.20 0.70 0.70 0 10 0
January 20, 2023 19.75 21.45 21.90 0 0 0 175.00 0.50 1.00 0.90 0 0 0
January 20, 2023 15.25 16.80 17.35 0 0 0 180.00 1.00 1.50 1.40 0 2 0
January 20, 2023 10.95 12.75 13.05 0 12 0 185.00 1.80 2.30 2.10 0 1 0
January 20, 2023 7.55 8.60 9.05 0 1 0 190.00 2.90 3.70 3.50 0 10 0
January 20, 2023 4.70 5.50 5.80 0 10 0 195.00 4.90 5.70 5.40 0 0 0
January 20, 2023 2.50 3.30 3.50 0 89 0 200.00 7.60 8.80 8.20 0 0 0
January 20, 2023 1.20 1.70 1.80 0 7 0 205.00 10.95 12.60 12.05 0 0 0
January 20, 2023 0.40 0.90 1.00 0 0 0 210.00 15.35 17.00 16.40 0 0 0
January 20, 2023 0 0.48 0.49 0 0 0 220.00 24.80 26.90 26.25 0 0 0
February 17, 2023 44.10 46.85 47.10 0 0 0 150.00 0.01 0.50 0.50 0 0 0
February 17, 2023 34.40 37.10 37.40 0 2 0 160.00 0.30 0.80 0.80 0 15 0
February 17, 2023 29.60 32.35 32.90 0 2 0 165.00 0.50 1.00 1.00 0 0 0
February 17, 2023 24.90 27.85 27.95 0 0 0 170.00 0.80 1.30 1.25 0 0 0
February 17, 2023 20.40 23.10 23.75 0 0 0 175.00 1.30 1.75 1.65 0 0 0
February 17, 2023 16.60 18.30 18.85 0 12 0 180.00 2.00 2.45 2.30 0 0 0
February 17, 2023 12.70 14.30 14.65 0 2 0 185.00 2.90 3.65 3.35 0 0 0
February 17, 2023 9.50 10.35 10.85 0 20 0 190.00 4.30 4.95 4.75 0 0 0
February 17, 2023 6.50 7.35 7.80 0 0 0 195.00 6.10 7.30 6.70 0 0 0
February 17, 2023 4.30 4.95 5.25 0 0 0 200.00 8.85 10.00 9.25 0 0 0
February 17, 2023 2.60 3.15 3.40 0 3 0 205.00 11.80 13.50 12.95 0 0 0
February 17, 2023 1.50 1.90 2.10 0 15 0 210.00 15.70 17.60 16.85 0 0 0
February 17, 2023 0.40 0.80 0.80 0 0 0 220.00 24.80 27.45 26.20 0 0 0
March 17, 2023 73.80 77.35 76.75 0 0 0 120.00 0 0.50 0.50 0 0 0
March 17, 2023 63.95 66.75 66.90 0 0 0 130.00 0 0.50 0.50 0 1 0
March 17, 2023 54.15 57.75 57.10 0 0 0 140.00 0 0.50 0.50 0 1 0
March 17, 2023 44.65 47.15 47.35 0 10 0 150.00 0.20 0.70 0.70 0 6 0
March 17, 2023 35.45 37.55 37.80 0 1 0 160.00 0.60 1.10 1.10 0 0 0
March 17, 2023 30.75 32.95 33.10 0 0 0 165.00 0.90 1.40 1.40 0 7 0
March 17, 2023 26.30 28.65 28.55 0 5 0 170.00 1.40 1.90 1.80 0 3 0
March 17, 2023 21.90 23.80 24.15 0 0 0 175.00 2.00 2.50 2.40 0 0 0
March 17, 2023 17.85 19.50 19.90 0 2 0 180.00 2.70 3.40 3.20 0 0 0
March 17, 2023 13.90 15.65 16.10 0 0 0 185.00 3.80 4.55 4.40 0 0 0
March 17, 2023 10.70 11.95 12.25 0 2 0 190.00 5.10 6.20 5.80 0 3 0
March 17, 2023 7.80 9.00 9.25 0 0 0 195.00 7.20 8.25 7.95 0 0 0
March 17, 2023 5.45 6.45 6.65 0 15 0 200.00 9.70 10.80 10.40 0 0 0
March 17, 2023 3.60 4.40 4.60 0 2 0 205.00 12.60 14.15 13.70 0 0 0
March 17, 2023 2.30 3.00 3.20 0 0 0 210.00 16.25 17.95 17.35 0 0 0
March 17, 2023 0.80 1.30 1.30 0 0 0 220.00 25.05 27.00 26.25 0 0 0
April 21, 2023 35.95 38.80 39.05 0 0 0 160.00 1.00 1.50 1.50 0 0 0
April 21, 2023 31.40 34.30 34.50 0 0 0 165.00 1.50 2.00 1.90 0 0 0
April 21, 2023 27.00 29.90 30.20 0 0 0 170.00 2.00 2.50 2.40 0 0 0
April 21, 2023 22.80 25.65 25.65 0 0 0 175.00 2.60 3.40 3.10 0 0 0
April 21, 2023 19.20 21.15 21.60 0 0 0 180.00 3.60 4.40 4.05 0 0 0
April 21, 2023 15.50 17.30 17.90 0 0 0 185.00 4.80 5.45 5.30 0 0 0
April 21, 2023 12.30 13.85 14.20 0 0 0 190.00 6.20 7.40 6.90 0 0 0
April 21, 2023 9.60 10.75 11.10 0 0 0 195.00 8.30 9.50 8.90 0 0 0
April 21, 2023 7.10 8.15 8.50 0 10 0 200.00 10.40 11.95 11.60 0 0 0
April 21, 2023 5.10 6.00 6.30 0 0 0 205.00 13.50 14.95 14.45 0 0 0
April 21, 2023 3.60 4.30 4.50 0 0 0 210.00 16.90 18.45 17.95 0 0 0
April 21, 2023 1.60 2.10 2.20 0 0 0 220.00 24.80 27.60 26.60 0 0 0
May 19, 2023 36.65 39.50 39.65 0 0 0 160.00 1.40 1.90 1.80 0 0 0
May 19, 2023 32.20 35.10 35.20 0 0 0 165.00 1.90 2.40 2.30 0 0 0
May 19, 2023 27.85 30.80 30.85 0 0 0 170.00 2.40 3.00 2.85 0 0 0
May 19, 2023 23.70 26.40 26.70 0 0 0 175.00 3.20 4.00 3.65 0 0 0
May 19, 2023 20.15 22.15 22.60 0 0 0 180.00 4.20 5.00 4.70 0 0 0
May 19, 2023 16.60 18.40 18.90 0 0 0 185.00 5.30 6.50 6.05 0 0 0
May 19, 2023 13.40 15.00 15.40 0 0 0 190.00 7.00 7.90 7.70 0 0 0
May 19, 2023 10.40 12.05 12.35 0 0 0 195.00 9.00 10.00 9.70 0 0 0
May 19, 2023 8.20 9.35 9.60 0 0 0 200.00 11.10 12.60 12.30 0 0 0
May 19, 2023 6.10 7.15 7.40 0 10 0 205.00 14.00 15.50 15.15 0 0 0
May 19, 2023 4.50 5.30 5.50 0 0 0 210.00 17.40 19.00 18.50 0 0 0
May 19, 2023 2.10 2.90 3.00 0 0 0 220.00 25.00 27.95 27.00 0 0 0
June 16, 2023 74.60 77.85 78.10 0 0 0 120.00 0 0.50 0.50 0 0 0
June 16, 2023 65.05 68.95 68.55 0 0 0 130.00 0.20 0.70 0.70 0 0 0
June 16, 2023 56.10 59.45 58.95 0 0 0 140.00 0.50 1.00 1.00 0 1 0
June 16, 2023 46.45 49.10 49.55 0 0 0 150.00 1.00 1.50 1.40 0 3 0
June 16, 2023 37.65 40.25 40.30 0 0 0 160.00 1.70 2.20 2.20 0 1 0
June 16, 2023 29.00 31.30 31.60 0 10 0 170.00 2.80 3.50 3.40 0 0 0
June 16, 2023 21.25 23.65 23.70 0 0 0 180.00 4.80 5.45 5.25 0 0 0
June 16, 2023 14.40 16.15 16.60 0 25 0 190.00 7.60 8.45 8.20 0 0 0
June 16, 2023 9.30 10.35 10.65 0 0 0 200.00 11.80 13.30 12.90 0 0 0
June 16, 2023 5.30 6.35 6.55 0 3 0 210.00 17.80 19.45 18.90 0 0 0
June 16, 2023 2.80 3.60 3.70 0 50 0 220.00 25.35 27.65 27.25 0 0 0
June 16, 2023 0.60 1.10 1.10 0 0 0 240.00 44.65 47.25 46.50 0 0 0
September 15, 2023 56.20 61.20 60.70 0 0 0 140.00 1.00 1.50 1.50 0 5 0
September 15, 2023 48.20 51.20 51.60 0 0 0 150.00 1.70 2.20 2.10 0 1 0
September 15, 2023 39.50 42.50 42.80 0 0 0 160.00 2.60 3.40 3.30 0 0 0
September 15, 2023 31.30 34.20 34.50 0 0 0 170.00 4.10 4.90 4.80 0 1 0
September 15, 2023 23.70 26.70 26.80 0 0 0 180.00 6.10 7.00 7.00 0 3 0
September 15, 2023 17.60 19.50 20.00 0 0 0 190.00 9.10 9.50 9.50 0 4 0
September 15, 2023 12.10 13.90 14.20 0 0 0 200.00 13.40 15.10 14.70 0 8 0
September 15, 2023 8.10 9.30 9.50 0 2 0 210.00 19.20 21.00 20.60 0 2 0
September 15, 2023 5.10 6.30 6.30 0 500 0 220.00 26.00 28.90 28.20 0 0 0
September 15, 2023 1.70 2.20 2.30 0 0 0 240.00 44.60 47.60 46.80 0 0 0