WCN – Waste Connections Inc.
Last update: September 7, 2025 at 12:05 p.m. (Real-time)
- Last price: 248.410
- Net change: -2.260
- Bid price: 248.000
- Ask price: 249.230
- 30-day historical volatility: 17.05%
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: 3,040
Volume: 13
|
Open interest: 993
Volume: 30
|
||||||||||||
September 19, 2025 | 48.20 | 49.40 | 49.40 | 0 | 2 | 0 | 200.00 | 0 | 0.41 | 0.41 | 0 | 36 | 0 |
September 19, 2025 | 28.25 | 29.55 | 29.55 | 0 | 12 | 0 | 220.00 | 0.01 | 0.47 | 0.47 | 0 | 6 | 0 |
September 19, 2025 | 18.65 | 19.65 | 19.65 | 0 | 0 | 0 | 230.00 | 0.30 | 0.60 | 0.60 | -0.15 | 21 | 30 |
September 19, 2025 | 13.90 | 15.05 | 15.05 | 0 | 0 | 0 | 235.00 | 0.44 | 0.85 | 0.85 | 0 | 4 | 0 |
September 19, 2025 | 9.55 | 10.00 | 10.00 | 0 | 0 | 0 | 240.00 | 0.95 | 1.25 | 1.25 | 0 | 38 | 0 |
September 19, 2025 | 5.50 | 6.40 | 6.40 | 0 | 0 | 0 | 245.00 | 1.90 | 2.30 | 2.35 | 0 | 13 | 0 |
September 19, 2025 | 2.25 | 3.00 | 3.00 | -1.85 | 52 | 8 | 250.00 | 3.65 | 4.20 | 4.20 | 0 | 269 | 0 |
September 19, 2025 | 0.01 | 0.50 | 0.50 | 0 | 1,496 | 0 | 260.00 | 10.85 | 11.95 | 11.95 | 0 | 33 | 0 |
September 19, 2025 | 0 | 0.25 | 0.25 | 0 | 541 | 0 | 270.00 | 20.50 | 21.95 | 21.95 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.31 | 0.31 | 0 | 24 | 0 | 280.00 | 30.60 | 32.20 | 32.20 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.31 | 0.31 | 0 | 1 | 0 | 290.00 | 40.60 | 42.20 | 42.20 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.41 | 0.41 | 0 | 16 | 0 | 300.00 | 50.60 | 52.20 | 52.20 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.41 | 0.41 | 0 | 0 | 0 | 310.00 | 60.60 | 62.20 | 62.20 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.41 | 0.41 | 0 | 0 | 0 | 320.00 | 70.60 | 72.20 | 72.20 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.41 | 0.41 | 0 | 0 | 0 | 350.00 | 100.45 | 102.20 | 102.20 | 0 | 0 | 0 |
October 17, 2025 | 29.30 | 30.55 | 30.55 | 0 | 10 | 0 | 220.00 | 0.49 | 0.90 | 0.90 | 0 | 7 | 0 |
October 17, 2025 | 19.85 | 21.20 | 21.20 | 0 | 0 | 0 | 230.00 | 1.00 | 1.35 | 1.35 | 0 | 4 | 0 |
October 17, 2025 | 15.30 | 16.80 | 16.80 | 0 | 0 | 0 | 235.00 | 1.60 | 1.95 | 1.95 | 0 | 0 | 0 |
October 17, 2025 | 11.25 | 12.70 | 12.70 | 0 | 0 | 0 | 240.00 | 2.25 | 2.90 | 2.90 | 0 | 3 | 0 |
October 17, 2025 | 7.85 | 8.65 | 8.65 | 0 | 0 | 0 | 245.00 | 3.60 | 4.20 | 4.20 | 0 | 0 | 0 |
October 17, 2025 | 4.65 | 5.45 | 5.45 | 0 | 0 | 0 | 250.00 | 5.35 | 6.20 | 6.20 | 0 | 212 | 0 |
October 17, 2025 | 1.25 | 1.60 | 1.60 | -0.90 | 620 | 2 | 260.00 | 11.40 | 12.75 | 12.75 | 0 | 10 | 0 |
October 17, 2025 | 0.05 | 0.48 | 0.48 | 0 | 24 | 0 | 270.00 | 20.70 | 21.75 | 21.80 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.16 | 0.16 | 0 | 2 | 0 | 280.00 | 30.45 | 32.20 | 32.20 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.13 | 0.13 | 0 | 0 | 0 | 290.00 | 40.45 | 42.20 | 42.20 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.45 | 0.45 | 0 | 0 | 0 | 300.00 | 50.45 | 52.20 | 52.20 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.45 | 0.45 | 0 | 0 | 0 | 320.00 | 70.50 | 72.25 | 72.25 | 0 | 0 | 0 |
November 21, 2025 | 29.70 | 32.50 | 32.50 | 0 | 10 | 0 | 220.00 | 1.30 | 1.75 | 1.75 | 0 | 5 | 0 |
November 21, 2025 | 20.85 | 23.25 | 23.25 | 0 | 0 | 0 | 230.00 | 2.35 | 2.95 | 2.95 | 0 | 4 | 0 |
November 21, 2025 | 17.30 | 18.55 | 18.55 | 0 | 0 | 0 | 235.00 | 3.20 | 3.70 | 3.70 | 0 | 30 | 0 |
November 21, 2025 | 13.40 | 15.00 | 15.00 | 0 | 0 | 0 | 240.00 | 4.35 | 4.90 | 4.90 | 0 | 11 | 0 |
November 21, 2025 | 10.25 | 10.90 | 10.90 | 0 | 0 | 0 | 245.00 | 5.75 | 6.70 | 6.70 | 0 | 0 | 0 |
November 21, 2025 | 7.10 | 8.30 | 8.30 | 0 | 0 | 0 | 250.00 | 7.85 | 8.60 | 8.60 | 0 | 0 | 0 |
November 21, 2025 | 3.05 | 3.85 | 3.85 | -1.00 | 1 | 2 | 260.00 | 13.15 | 14.75 | 14.75 | 0 | 0 | 0 |
November 21, 2025 | 1.00 | 1.30 | 1.30 | 0 | 2 | 0 | 270.00 | 20.50 | 23.25 | 23.30 | 0 | 0 | 0 |
November 21, 2025 | 0.15 | 0.60 | 0.60 | 0 | 1 | 0 | 280.00 | 30.10 | 32.75 | 32.75 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.50 | 0.50 | 0 | 2 | 0 | 290.00 | 40.10 | 42.75 | 42.75 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 300.00 | 50.10 | 52.75 | 52.75 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 320.00 | 69.20 | 72.75 | 72.75 | 0 | 0 | 0 |
December 19, 2025 | 49.90 | 51.90 | 51.90 | 0 | 0 | 0 | 200.00 | 0.75 | 1.20 | 1.20 | 0 | 67 | 0 |
December 19, 2025 | 30.70 | 33.05 | 33.05 | 0 | 10 | 0 | 220.00 | 1.95 | 2.30 | 2.30 | 0 | 12 | 0 |
December 19, 2025 | 22.10 | 24.50 | 24.50 | 0 | 0 | 0 | 230.00 | 3.05 | 3.60 | 3.60 | 0 | 27 | 0 |
December 19, 2025 | 18.40 | 19.90 | 19.90 | 0 | 0 | 0 | 235.00 | 4.05 | 4.50 | 4.50 | 0 | 0 | 0 |
December 19, 2025 | 14.80 | 16.40 | 16.40 | 0 | 2 | 0 | 240.00 | 5.25 | 5.80 | 5.80 | 0 | 10 | 0 |
December 19, 2025 | 11.35 | 12.95 | 12.95 | 0 | 0 | 0 | 245.00 | 6.75 | 7.75 | 7.75 | 0 | 10 | 0 |
December 19, 2025 | 8.65 | 9.60 | 9.60 | 0 | 10 | 0 | 250.00 | 8.80 | 9.70 | 9.70 | 0 | 103 | 0 |
December 19, 2025 | 4.15 | 4.90 | 4.90 | 0 | 58 | 0 | 260.00 | 13.90 | 15.40 | 15.40 | 0 | 10 | 0 |
December 19, 2025 | 1.65 | 2.00 | 2.00 | 0 | 0 | 0 | 270.00 | 21.00 | 23.50 | 23.50 | 0 | 0 | 0 |
December 19, 2025 | 0.49 | 0.95 | 0.95 | 0 | 21 | 0 | 280.00 | 30.50 | 32.65 | 32.65 | 0 | 4 | 0 |
December 19, 2025 | 0.01 | 0.50 | 0.50 | 0 | 1 | 0 | 290.00 | 40.25 | 42.55 | 42.60 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.50 | 0.50 | 0 | 31 | 0 | 300.00 | 50.25 | 52.55 | 52.60 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.50 | 0.50 | 0 | 4 | 0 | 320.00 | 70.25 | 72.55 | 72.60 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 350.00 | 100.25 | 102.55 | 102.60 | 0 | 0 | 0 |
January 16, 2026 | 22.95 | 25.50 | 25.50 | 0 | 0 | 0 | 230.00 | 3.65 | 4.25 | 4.25 | 0 | 0 | 0 |
January 16, 2026 | 19.40 | 21.10 | 21.10 | 0 | 0 | 0 | 235.00 | 4.65 | 5.20 | 5.20 | 0 | 0 | 0 |
January 16, 2026 | 16.05 | 17.40 | 17.40 | 0 | 0 | 0 | 240.00 | 5.75 | 6.80 | 6.80 | 0 | 0 | 0 |
January 16, 2026 | 12.35 | 14.15 | 14.15 | 0 | 0 | 0 | 245.00 | 7.40 | 8.45 | 8.45 | 0 | 0 | 0 |
January 16, 2026 | 9.65 | 10.75 | 10.75 | 0 | 0 | 0 | 250.00 | 9.50 | 10.20 | 10.20 | 0 | 10 | 0 |
January 16, 2026 | 5.15 | 5.95 | 5.90 | 0 | 0 | 0 | 260.00 | 14.45 | 15.90 | 15.90 | 0 | 0 | 0 |
January 16, 2026 | 2.25 | 2.90 | 2.90 | 0 | 2 | 0 | 270.00 | 21.35 | 23.30 | 23.30 | 0 | 0 | 0 |
January 16, 2026 | 0.80 | 1.35 | 1.35 | 0 | 0 | 0 | 280.00 | 30.25 | 32.30 | 32.30 | 0 | 0 | 0 |
January 16, 2026 | 0.20 | 0.65 | 0.65 | 0 | 0 | 0 | 290.00 | 40.25 | 42.65 | 42.70 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 300.00 | 50.20 | 52.65 | 52.70 | 0 | 0 | 0 |
February 20, 2026 | 24.40 | 26.90 | 26.90 | 0 | 0 | 0 | 230.00 | 4.60 | 5.30 | 5.30 | 0 | 0 | 0 |
February 20, 2026 | 20.50 | 23.05 | 23.05 | 0 | 0 | 0 | 235.00 | 5.60 | 6.60 | 6.60 | 0 | 0 | 0 |
February 20, 2026 | 17.40 | 19.25 | 19.25 | 0 | 0 | 0 | 240.00 | 6.95 | 8.00 | 8.00 | 0 | 0 | 0 |
February 20, 2026 | 14.20 | 15.55 | 15.55 | 0 | 0 | 0 | 245.00 | 8.70 | 9.70 | 9.70 | 0 | 0 | 0 |
February 20, 2026 | 11.40 | 12.85 | 12.85 | 0 | 0 | 0 | 250.00 | 10.40 | 12.05 | 12.05 | 0 | 0 | 0 |
February 20, 2026 | 6.85 | 7.80 | 7.80 | 0 | 0 | 0 | 260.00 | 15.70 | 17.40 | 17.40 | 0 | 0 | 0 |
February 20, 2026 | 3.65 | 4.30 | 4.30 | 0 | 0 | 0 | 270.00 | 22.40 | 24.20 | 24.20 | 0 | 0 | 0 |
February 20, 2026 | 1.60 | 2.30 | 2.30 | 0 | 0 | 0 | 280.00 | 30.45 | 32.80 | 32.80 | 0 | 0 | 0 |
February 20, 2026 | 0.60 | 1.25 | 1.25 | 0 | 0 | 0 | 290.00 | 40.25 | 42.80 | 42.80 | 0 | 0 | 0 |
February 20, 2026 | 0.20 | 0.60 | 0.60 | 0 | 0 | 0 | 300.00 | 50.20 | 52.80 | 52.80 | 0 | 0 | 0 |
March 20, 2026 | 51.70 | 53.75 | 53.75 | 0 | 0 | 0 | 200.00 | 1.55 | 2.05 | 2.05 | 0 | 0 | 0 |
March 20, 2026 | 33.15 | 35.90 | 35.90 | 0 | 0 | 0 | 220.00 | 3.40 | 4.10 | 4.10 | 0 | 20 | 0 |
March 20, 2026 | 25.15 | 27.50 | 27.50 | 0 | 0 | 0 | 230.00 | 5.25 | 5.70 | 5.70 | 0 | 1 | 0 |
March 20, 2026 | 18.50 | 20.05 | 20.05 | 0 | 5 | 0 | 240.00 | 7.65 | 8.70 | 8.70 | 0 | 0 | 0 |
March 20, 2026 | 12.35 | 13.80 | 13.80 | 0 | 2 | 0 | 250.00 | 11.10 | 12.90 | 12.90 | 0 | 0 | 0 |
March 20, 2026 | 7.50 | 8.70 | 8.70 | -1.70 | 7 | 1 | 260.00 | 16.45 | 18.10 | 18.10 | 0 | 0 | 0 |
March 20, 2026 | 2.10 | 2.80 | 2.80 | 0 | 28 | 0 | 280.00 | 30.90 | 33.25 | 33.25 | 0 | 0 | 0 |
March 20, 2026 | 0.40 | 0.85 | 0.85 | 0 | 6 | 0 | 300.00 | 50.20 | 52.85 | 52.85 | 0 | 0 | 0 |
March 20, 2026 | 0.01 | 0.50 | 0.50 | 0 | 10 | 0 | 320.00 | 70.15 | 72.80 | 72.80 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 350.00 | 99.85 | 102.80 | 102.80 | 0 | 5 | 0 |
June 19, 2026 | 53.25 | 56.10 | 56.10 | 0 | 0 | 0 | 200.00 | 2.50 | 3.45 | 3.45 | 0 | 0 | 0 |
June 19, 2026 | 34.90 | 39.10 | 39.10 | 0 | 0 | 0 | 220.00 | 3.95 | 6.35 | 6.35 | 0 | 0 | 0 |
June 19, 2026 | 27.65 | 31.35 | 31.35 | 0 | 1 | 0 | 230.00 | 6.85 | 8.20 | 8.20 | 0 | 0 | 0 |
June 19, 2026 | 21.35 | 23.60 | 23.60 | 0 | 0 | 0 | 240.00 | 9.30 | 11.40 | 11.40 | 0 | 2 | 0 |
June 19, 2026 | 14.50 | 17.50 | 17.50 | 0 | 2 | 0 | 250.00 | 13.05 | 15.15 | 15.15 | 0 | 2 | 0 |
June 19, 2026 | 10.10 | 12.05 | 12.05 | 0 | 8 | 0 | 260.00 | 17.90 | 20.70 | 20.70 | 0 | 4 | 0 |
June 19, 2026 | 3.85 | 5.30 | 5.30 | 0 | 8 | 0 | 280.00 | 31.45 | 34.40 | 34.40 | 0 | 0 | 0 |
June 19, 2026 | 0.60 | 2.35 | 2.35 | 0 | 8 | 0 | 300.00 | 50.20 | 53.00 | 53.00 | 0 | 0 | 0 |
June 19, 2026 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 350.00 | 99.80 | 103.00 | 103.00 | 0 | 0 | 0 |