WCN – Waste Connections Inc.
Last update: May 6, 2024 at 10:52 a.m. (Real-time)
- Last price: 225.950
- Net change: 1.310
- Bid price: 225.880
- Ask price: 225.990
- 30-day historical volatility: 8.45%
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: 3,321
Volume: 0
|
Open interest: 1,093
Volume: 0
|
||||||||||||
May 17, 2024 | 64.55 | 66.95 | 65.55 | 0 | 0 | 0 | 160.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 59.60 | 61.95 | 60.55 | 0 | 0 | 0 | 165.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 54.55 | 56.95 | 55.55 | 0 | 0 | 0 | 170.00 | 0 | 0.49 | 0.49 | 0 | 1 | 0 |
May 17, 2024 | 50.05 | 51.95 | 50.55 | 0 | 0 | 0 | 175.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 45.05 | 46.95 | 45.55 | 0 | 0 | 0 | 180.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 40.05 | 41.95 | 40.55 | 0 | 0 | 0 | 185.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 35.05 | 36.95 | 35.55 | 0 | 0 | 0 | 190.00 | 0 | 0.49 | 0.49 | 0 | 1 | 0 |
May 17, 2024 | 30.05 | 31.95 | 30.55 | 0 | 20 | 0 | 195.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 25.10 | 26.90 | 25.55 | 0 | 0 | 0 | 200.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 20.30 | 21.75 | 20.35 | 0 | 10 | 0 | 205.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 15.15 | 16.95 | 15.45 | 0 | 2 | 0 | 210.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 10.30 | 11.90 | 10.60 | 0 | 10 | 0 | 215.00 | 0.06 | 0.48 | 0.55 | 0 | 6 | 0 |
May 17, 2024 | 6.10 | 7.25 | 6.30 | 0 | 855 | 0 | 220.00 | 0.55 | 0.85 | 1.20 | 0 | 100 | 0 |
May 17, 2024 | 2.70 | 3.30 | 2.60 | 0 | 220 | 0 | 225.00 | 1.90 | 2.25 | 3.00 | 0 | 191 | 0 |
May 17, 2024 | 0.70 | 1.05 | 0.90 | 0 | 250 | 0 | 230.00 | 4.60 | 5.30 | 6.60 | 0 | 182 | 0 |
May 17, 2024 | 0.11 | 0.49 | 0.49 | 0 | 41 | 0 | 235.00 | 8.90 | 10.05 | 11.35 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.49 | 0.49 | 0 | 600 | 0 | 238.00 | 11.65 | 13.05 | 14.45 | 0 | 0 | 0 |
May 17, 2024 | 0.05 | 0.49 | 0.49 | 0 | 31 | 0 | 240.00 | 13.65 | 15.15 | 16.45 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 11 | 0 | 245.00 | 18.65 | 20.05 | 21.40 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 250.00 | 23.15 | 25.05 | 26.40 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 260.00 | 33.35 | 35.45 | 36.25 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 270.00 | 43.30 | 45.60 | 46.25 | 0 | 0 | 0 |
June 21, 2024 | 85.85 | 87.20 | 85.75 | 0 | 10 | 0 | 140.00 | 0 | 0.49 | 0.49 | 0 | 56 | 0 |
June 21, 2024 | 66.00 | 67.40 | 65.90 | 0 | 10 | 0 | 160.00 | 0 | 0.49 | 0.49 | 0 | 28 | 0 |
June 21, 2024 | 56.10 | 57.40 | 56.20 | 0 | 10 | 0 | 170.00 | 0 | 0.49 | 0.49 | 0 | 126 | 0 |
June 21, 2024 | 46.20 | 47.45 | 46.35 | 0 | 11 | 0 | 180.00 | 0.01 | 0.49 | 0.22 | 0 | 6 | 0 |
June 21, 2024 | 41.25 | 42.45 | 41.30 | 0 | 0 | 0 | 185.00 | 0.01 | 0.24 | 0.27 | 0 | 2 | 0 |
June 21, 2024 | 36.35 | 37.55 | 36.30 | 0 | 235 | 0 | 190.00 | 0.02 | 0.29 | 0.31 | 0 | 8 | 0 |
June 21, 2024 | 31.25 | 32.95 | 31.45 | 0 | 0 | 0 | 195.00 | 0.11 | 0.36 | 0.39 | 0 | 0 | 0 |
June 21, 2024 | 26.40 | 28.10 | 26.55 | 0 | 90 | 0 | 200.00 | 0.25 | 0.46 | 0.50 | 0 | 11 | 0 |
June 21, 2024 | 21.85 | 23.05 | 21.80 | 0 | 0 | 0 | 205.00 | 0.43 | 0.65 | 0.70 | 0 | 9 | 0 |
June 21, 2024 | 17.05 | 18.55 | 17.20 | 0 | 48 | 0 | 210.00 | 0.65 | 0.90 | 1.05 | 0 | 10 | 0 |
June 21, 2024 | 12.50 | 13.90 | 13.05 | 0 | 17 | 0 | 215.00 | 1.15 | 1.40 | 1.70 | 0 | 15 | 0 |
June 21, 2024 | 8.65 | 9.65 | 8.55 | 0 | 133 | 0 | 220.00 | 2.05 | 2.30 | 2.90 | 0 | 5 | 0 |
June 21, 2024 | 5.50 | 5.95 | 5.30 | 0 | 6 | 0 | 225.00 | 3.70 | 4.00 | 4.60 | 0 | 3 | 0 |
June 21, 2024 | 2.90 | 3.35 | 2.95 | 0 | 60 | 0 | 230.00 | 6.10 | 6.60 | 7.50 | 0 | 10 | 0 |
June 21, 2024 | 1.30 | 1.60 | 1.40 | 0 | 8 | 0 | 235.00 | 9.40 | 10.35 | 11.35 | 0 | 0 | 0 |
June 21, 2024 | 0.50 | 0.80 | 0.75 | 0 | 2 | 0 | 240.00 | 13.70 | 15.15 | 16.35 | 0 | 0 | 0 |
June 21, 2024 | 0.20 | 0.46 | 0.45 | 0 | 0 | 0 | 245.00 | 18.55 | 20.10 | 21.25 | 0 | 0 | 0 |
June 21, 2024 | 0.03 | 0.29 | 0.30 | 0 | 11 | 0 | 250.00 | 23.55 | 25.10 | 26.20 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.49 | 0.49 | 0 | 1 | 0 | 260.00 | 33.55 | 35.10 | 36.25 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 270.00 | 43.55 | 45.10 | 46.35 | 0 | 0 | 0 |
July 19, 2024 | 46.85 | 48.35 | 46.95 | 0 | 0 | 0 | 180.00 | 0.02 | 0.36 | 0.38 | 0 | 0 | 0 |
July 19, 2024 | 41.75 | 43.60 | 42.10 | 0 | 0 | 0 | 185.00 | 0.07 | 0.41 | 0.43 | 0 | 0 | 0 |
July 19, 2024 | 37.05 | 38.60 | 37.45 | 0 | 0 | 0 | 190.00 | 0.21 | 0.49 | 0.55 | 0 | 0 | 0 |
July 19, 2024 | 32.35 | 33.85 | 32.45 | 0 | 0 | 0 | 195.00 | 0.35 | 0.65 | 0.70 | 0 | 0 | 0 |
July 19, 2024 | 27.35 | 29.25 | 27.70 | 0 | 1 | 0 | 200.00 | 0.55 | 0.80 | 0.95 | 0 | 3 | 0 |
July 19, 2024 | 22.75 | 24.40 | 23.30 | 0 | 0 | 0 | 205.00 | 0.80 | 1.10 | 1.25 | 0 | 11 | 0 |
July 19, 2024 | 18.35 | 19.75 | 18.65 | 0 | 0 | 0 | 210.00 | 1.30 | 1.55 | 1.75 | 0 | 7 | 0 |
July 19, 2024 | 14.20 | 15.50 | 14.65 | 0 | 0 | 0 | 215.00 | 2.00 | 2.30 | 2.60 | 0 | 0 | 0 |
July 19, 2024 | 10.25 | 11.30 | 10.30 | 0 | 0 | 0 | 220.00 | 3.00 | 3.50 | 3.85 | 0 | 10 | 0 |
July 19, 2024 | 7.30 | 7.85 | 7.10 | 0 | 0 | 0 | 225.00 | 4.65 | 5.20 | 5.85 | 0 | 4 | 0 |
July 19, 2024 | 4.70 | 5.05 | 4.55 | 0 | 12 | 0 | 230.00 | 6.95 | 7.60 | 8.35 | 0 | 25 | 0 |
July 19, 2024 | 2.70 | 3.10 | 2.70 | 0 | 3 | 0 | 235.00 | 9.95 | 11.05 | 12.15 | 0 | 0 | 0 |
July 19, 2024 | 1.50 | 1.75 | 1.55 | 0 | 4 | 0 | 240.00 | 13.90 | 15.35 | 16.45 | 0 | 0 | 0 |
July 19, 2024 | 0.70 | 1.00 | 0.95 | 0 | 15 | 0 | 245.00 | 18.70 | 20.05 | 21.40 | 0 | 3 | 0 |
July 19, 2024 | 0.29 | 0.60 | 0.55 | 0 | 19 | 0 | 250.00 | 23.55 | 25.05 | 26.30 | 0 | 0 | 0 |
July 19, 2024 | 0.02 | 0.30 | 0.49 | 0 | 0 | 0 | 260.00 | 33.55 | 35.05 | 36.30 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 270.00 | 43.65 | 45.05 | 46.45 | 0 | 0 | 0 |
August 16, 2024 | 37.75 | 39.80 | 38.55 | 0 | 0 | 0 | 190.00 | 0.36 | 0.70 | 0.80 | 0 | 0 | 0 |
August 16, 2024 | 33.00 | 35.10 | 33.85 | 0 | 0 | 0 | 195.00 | 0.60 | 0.90 | 1.00 | 0 | 10 | 0 |
August 16, 2024 | 28.35 | 30.45 | 29.20 | 0 | 0 | 0 | 200.00 | 0.90 | 1.20 | 1.30 | 0 | 0 | 0 |
August 16, 2024 | 23.50 | 25.90 | 24.70 | 0 | 0 | 0 | 205.00 | 1.30 | 1.60 | 1.80 | 0 | 0 | 0 |
August 16, 2024 | 19.40 | 21.20 | 20.30 | 0 | 0 | 0 | 210.00 | 1.90 | 2.20 | 2.50 | 0 | 0 | 0 |
August 16, 2024 | 15.50 | 17.15 | 16.30 | 0 | 10 | 0 | 215.00 | 2.70 | 3.15 | 3.40 | 0 | 0 | 0 |
August 16, 2024 | 11.60 | 13.40 | 12.65 | 0 | 20 | 0 | 220.00 | 3.95 | 4.40 | 4.90 | 0 | 10 | 0 |
August 16, 2024 | 8.75 | 9.55 | 8.95 | 0 | 10 | 0 | 225.00 | 5.60 | 6.05 | 6.75 | 0 | 0 | 0 |
August 16, 2024 | 6.10 | 6.70 | 6.25 | 0 | 29 | 0 | 230.00 | 7.85 | 8.45 | 9.20 | 0 | 0 | 0 |
August 16, 2024 | 4.00 | 4.45 | 4.05 | 0 | 0 | 0 | 235.00 | 10.60 | 11.90 | 12.70 | 0 | 0 | 0 |
August 16, 2024 | 2.40 | 2.90 | 2.85 | 0 | 2 | 0 | 240.00 | 14.15 | 15.80 | 16.90 | 0 | 0 | 0 |
August 16, 2024 | 1.45 | 1.70 | 1.60 | 0 | 0 | 0 | 245.00 | 18.55 | 20.50 | 21.70 | 0 | 0 | 0 |
August 16, 2024 | 0.80 | 1.10 | 1.10 | 0 | 2 | 0 | 250.00 | 23.10 | 25.45 | 26.75 | 0 | 0 | 0 |
August 16, 2024 | 0.15 | 0.50 | 0.50 | 0 | 20 | 0 | 260.00 | 33.10 | 35.45 | 36.75 | 0 | 0 | 0 |
September 20, 2024 | 86.85 | 89.10 | 88.80 | 0 | 0 | 0 | 140.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
September 20, 2024 | 67.40 | 69.65 | 69.50 | 0 | 10 | 0 | 160.00 | 0.05 | 0.41 | 0.41 | 0 | 15 | 0 |
September 20, 2024 | 57.80 | 59.95 | 59.80 | 0 | 0 | 0 | 170.00 | 0.16 | 0.50 | 0.50 | 0 | 32 | 0 |
September 20, 2024 | 47.85 | 50.15 | 49.10 | 0 | 0 | 0 | 180.00 | 0.34 | 0.60 | 0.60 | 0 | 37 | 0 |
September 20, 2024 | 38.45 | 40.70 | 39.70 | 0 | 25 | 0 | 190.00 | 0.65 | 0.90 | 1.00 | 0 | 10 | 0 |
September 20, 2024 | 29.20 | 31.45 | 30.25 | 0 | 110 | 0 | 200.00 | 1.20 | 1.60 | 1.70 | 0 | 28 | 0 |
September 20, 2024 | 20.55 | 22.45 | 21.45 | 0 | 2 | 0 | 210.00 | 2.40 | 2.85 | 3.10 | 0 | 0 | 0 |
September 20, 2024 | 16.85 | 18.45 | 17.55 | 0 | 0 | 0 | 215.00 | 3.35 | 3.80 | 4.20 | 0 | 2 | 0 |
September 20, 2024 | 13.45 | 14.25 | 13.45 | 0 | 16 | 0 | 220.00 | 4.70 | 5.10 | 5.50 | 0 | 4 | 0 |
September 20, 2024 | 10.20 | 11.05 | 10.25 | 0 | 0 | 0 | 225.00 | 6.30 | 6.90 | 7.50 | 0 | 0 | 0 |
September 20, 2024 | 7.40 | 8.25 | 7.65 | 0 | 120 | 0 | 230.00 | 8.55 | 9.20 | 9.90 | 0 | 2 | 0 |
September 20, 2024 | 5.10 | 5.75 | 5.20 | 0 | 20 | 0 | 235.00 | 11.10 | 12.20 | 13.20 | 0 | 10 | 0 |
September 20, 2024 | 3.40 | 3.95 | 3.60 | 0 | 2 | 0 | 240.00 | 14.60 | 16.15 | 16.95 | 0 | 0 | 0 |
September 20, 2024 | 2.10 | 2.80 | 2.35 | 0 | 2 | 0 | 245.00 | 18.70 | 20.45 | 21.75 | 0 | 0 | 0 |
September 20, 2024 | 1.30 | 1.65 | 1.60 | 0 | 0 | 0 | 250.00 | 23.30 | 25.55 | 26.65 | 0 | 0 | 0 |
September 20, 2024 | 0.41 | 0.80 | 0.75 | 0 | 0 | 0 | 260.00 | 33.20 | 35.55 | 36.65 | 0 | 0 | 0 |
September 20, 2024 | 0.06 | 0.48 | 0.48 | 0 | 2 | 0 | 270.00 | 43.20 | 45.50 | 46.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 300.00 | 73.20 | 75.50 | 76.65 | 0 | 0 | 0 |
October 18, 2024 | 30.60 | 32.35 | 31.55 | 0 | 0 | 0 | 200.00 | 1.50 | 1.90 | 2.05 | 0 | 0 | 0 |
October 18, 2024 | 21.65 | 23.50 | 22.75 | 0 | 0 | 0 | 210.00 | 2.70 | 3.30 | 3.60 | 0 | 0 | 0 |
October 18, 2024 | 18.00 | 19.45 | 18.75 | 0 | 0 | 0 | 215.00 | 3.80 | 4.40 | 4.75 | 0 | 0 | 0 |
October 18, 2024 | 14.70 | 15.50 | 14.60 | 0 | 0 | 0 | 220.00 | 5.10 | 5.80 | 6.25 | 0 | 0 | 0 |
October 18, 2024 | 11.45 | 12.25 | 11.45 | 0 | 0 | 0 | 225.00 | 6.75 | 7.60 | 8.10 | 0 | 0 | 0 |
October 18, 2024 | 8.60 | 9.40 | 8.75 | 0 | 0 | 0 | 230.00 | 9.05 | 9.80 | 10.60 | 0 | 0 | 0 |
October 18, 2024 | 6.20 | 7.00 | 6.50 | 0 | 2 | 0 | 235.00 | 11.50 | 12.65 | 13.65 | 0 | 0 | 0 |
October 18, 2024 | 4.40 | 4.95 | 4.60 | 0 | 0 | 0 | 240.00 | 14.80 | 16.30 | 17.25 | 0 | 0 | 0 |
October 18, 2024 | 2.90 | 3.50 | 3.25 | 0 | 0 | 0 | 245.00 | 18.75 | 20.65 | 21.75 | 0 | 0 | 0 |
October 18, 2024 | 0.70 | 1.15 | 1.10 | 0 | 0 | 0 | 260.00 | 33.20 | 35.45 | 36.75 | 0 | 0 | 0 |
December 20, 2024 | 69.05 | 71.85 | 70.80 | 0 | 0 | 0 | 160.00 | 0.21 | 0.60 | 0.60 | 0 | 2 | 0 |
December 20, 2024 | 59.60 | 62.40 | 61.15 | 0 | 0 | 0 | 170.00 | 0.41 | 0.80 | 0.80 | 0 | 1 | 0 |
December 20, 2024 | 50.30 | 52.10 | 51.00 | 0 | 0 | 0 | 180.00 | 0.75 | 1.10 | 1.20 | 0 | 95 | 0 |
December 20, 2024 | 41.25 | 43.00 | 41.95 | 0 | 1 | 0 | 190.00 | 1.35 | 1.70 | 1.80 | 0 | 2 | 0 |
December 20, 2024 | 31.75 | 34.20 | 33.35 | 0 | 0 | 0 | 200.00 | 2.15 | 2.80 | 2.95 | 0 | 0 | 0 |
December 20, 2024 | 23.90 | 25.85 | 25.15 | 0 | 100 | 0 | 210.00 | 3.80 | 4.50 | 4.70 | 0 | 0 | 0 |
December 20, 2024 | 17.05 | 18.40 | 17.60 | 0 | 5 | 0 | 220.00 | 6.40 | 7.20 | 7.60 | 0 | 0 | 0 |
December 20, 2024 | 11.00 | 12.05 | 11.30 | 0 | 0 | 0 | 230.00 | 10.30 | 11.10 | 12.00 | 0 | 0 | 0 |
December 20, 2024 | 6.45 | 7.35 | 6.90 | 0 | 11 | 0 | 240.00 | 15.90 | 17.30 | 18.10 | 0 | 0 | 0 |
December 20, 2024 | 3.50 | 4.15 | 3.90 | 0 | 0 | 0 | 250.00 | 23.25 | 25.95 | 27.05 | 0 | 0 | 0 |
December 20, 2024 | 1.80 | 2.20 | 2.10 | 0 | 1 | 0 | 260.00 | 33.15 | 35.60 | 36.55 | 0 | 0 | 0 |
December 20, 2024 | 0.80 | 1.30 | 1.20 | 0 | 10 | 0 | 270.00 | 43.15 | 45.65 | 46.70 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 300.00 | 73.00 | 75.65 | 77.00 | 0 | 0 | 0 |
March 21, 2025 | 52.05 | 55.25 | 53.80 | 0 | 0 | 0 | 180.00 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 |
March 21, 2025 | 34.50 | 37.25 | 36.15 | 0 | 0 | 0 | 200.00 | 3.05 | 3.70 | 3.90 | 0 | 0 | 0 |
March 21, 2025 | 26.70 | 29.05 | 28.15 | 0 | 0 | 0 | 210.00 | 4.90 | 5.50 | 5.80 | 0 | 0 | 0 |
March 21, 2025 | 20.05 | 21.55 | 20.70 | 0 | 0 | 0 | 220.00 | 7.25 | 8.40 | 8.80 | 0 | 0 | 0 |
March 21, 2025 | 13.50 | 15.05 | 14.90 | 0 | 12 | 0 | 230.00 | 11.30 | 12.60 | 13.20 | 0 | 0 | 0 |
March 21, 2025 | 9.10 | 10.20 | 9.60 | 0 | 1 | 0 | 240.00 | 16.70 | 18.10 | 18.90 | 0 | 0 | 0 |
March 21, 2025 | 5.55 | 6.45 | 6.25 | 0 | 0 | 0 | 250.00 | 23.25 | 26.20 | 27.35 | 0 | 0 | 0 |
March 21, 2025 | 3.30 | 3.90 | 3.80 | 0 | 20 | 0 | 260.00 | 32.95 | 35.90 | 37.05 | 0 | 0 | 0 |
March 21, 2025 | 0.24 | 0.70 | 0.70 | 0 | 0 | 0 | 300.00 | 72.85 | 75.95 | 77.15 | 0 | 0 | 0 |