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: 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