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 14, 2025 at 3:56 a.m.   (Real-time)

  • Last price: 243.840
  • Net change: -2.700
  • Bid price: 241.200
  • Ask price: 245.710
  • 30-day historical volatility: 12.22%
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: 3,351
Volume: 21
Open interest: 1,111
Volume: 32
September 19, 2025 43.70 44.35 44.35 0 2 0 200.00 0 0.35 0.35 0 36 0
September 19, 2025 23.70 24.40 24.40 0 12 0 220.00 0 0.36 0.36 0 6 0
September 19, 2025 13.75 14.45 14.45 0 2 0 230.00 0.01 0.40 0.40 0 41 0
September 19, 2025 9.05 9.75 9.75 0 0 0 235.00 0.21 0.60 0.60 -0.03 4 25
September 19, 2025 4.75 5.30 5.30 -1.55 6 14 240.00 0.80 1.25 1.25 0 27 0
September 19, 2025 1.60 1.90 1.90 -1.85 0 2 245.00 2.55 3.10 3.10 0 25 0
September 19, 2025 0.20 0.50 0.50 0 56 0 250.00 5.80 6.85 6.85 0 279 0
September 19, 2025 0 0.23 0.23 -0.05 1,496 2 260.00 15.40 16.45 16.45 0 19 0
September 19, 2025 0 0.20 0.20 0 541 0 270.00 25.40 26.45 26.45 0 0 0
September 19, 2025 0 0.20 0.20 0 24 0 280.00 35.70 36.55 36.55 0 0 0
September 19, 2025 0 0.20 0.20 0 1 0 290.00 45.90 46.55 46.55 0 0 0
September 19, 2025 0 0.35 0.35 0 16 0 300.00 55.75 56.55 56.55 0 0 0
September 19, 2025 0 0.35 0.35 0 0 0 310.00 65.75 66.55 66.55 0 0 0
September 19, 2025 0 0.35 0.35 0 0 0 320.00 75.85 76.55 76.55 0 0 0
September 19, 2025 0 0.35 0.35 0 0 0 350.00 105.75 106.55 106.55 0 0 0
October 17, 2025 24.40 26.05 26.05 0 10 0 220.00 0.45 0.85 0.85 0 7 0
October 17, 2025 19.80 20.80 20.80 0 0 0 225.00 0.70 1.15 1.15 0 0 0
October 17, 2025 15.45 16.80 16.80 0 0 0 230.00 1.10 1.55 1.55 0.20 4 3
October 17, 2025 11.05 11.95 11.95 0 0 0 235.00 1.85 2.30 2.30 0 0 1
October 17, 2025 7.45 8.15 8.15 0 22 0 240.00 2.85 3.50 3.50 0.60 4 1
October 17, 2025 4.40 4.95 4.95 0 0 0 245.00 4.75 5.40 5.40 0 1 0
October 17, 2025 2.15 2.55 2.55 0 10 0 250.00 7.40 8.45 8.45 0 212 0
October 17, 2025 0.26 0.55 0.55 0 740 0 260.00 15.55 16.55 16.55 0 10 0
October 17, 2025 0 0.18 0.18 0 24 0 270.00 24.85 26.45 26.45 0 0 0
October 17, 2025 0 0.12 0.12 0 2 0 280.00 34.85 36.65 36.65 0 0 0
October 17, 2025 0 0.11 0.11 0 0 0 290.00 45.30 46.60 46.60 0 0 0
October 17, 2025 0 0.41 0.41 0 0 0 300.00 54.35 56.60 56.60 0 0 0
October 17, 2025 0 0.41 0.41 0 0 0 320.00 74.30 76.80 76.80 0 0 0
November 21, 2025 25.50 27.90 27.90 0 10 0 220.00 1.55 1.90 1.90 0 50 0
November 21, 2025 21.00 23.30 23.30 0 0 0 225.00 2.10 2.50 2.50 0 0 0
November 21, 2025 17.20 18.55 18.55 0 0 0 230.00 2.70 3.30 3.30 0 4 0
November 21, 2025 13.40 14.65 14.65 0 0 0 235.00 3.80 4.40 4.40 0 30 0
November 21, 2025 9.80 10.75 10.75 0 0 0 240.00 5.15 6.00 6.00 0 13 0
November 21, 2025 6.95 7.85 7.85 0 0 0 245.00 7.05 7.90 7.90 0 0 0
November 21, 2025 4.45 5.25 5.25 0 0 0 250.00 9.60 10.65 10.65 0 50 0
November 21, 2025 1.50 1.95 1.95 0 145 0 260.00 16.10 17.90 17.90 0 0 0
November 21, 2025 0.32 0.70 0.70 0 2 0 270.00 24.85 27.10 27.10 0 0 0
November 21, 2025 0 0.49 0.49 0 1 0 280.00 34.70 37.35 37.35 0 0 0
November 21, 2025 0 0.45 0.45 0 2 0 290.00 44.70 47.35 47.35 0 0 0
November 21, 2025 0 0.43 0.43 0 0 0 300.00 53.80 57.35 57.35 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 320.00 73.80 77.35 77.35 0 0 0
December 19, 2025 45.45 47.25 47.25 0 0 0 200.00 0.80 1.25 1.25 0 67 1
December 19, 2025 26.35 28.65 28.65 0 10 0 220.00 2.05 2.50 2.50 0 12 0
December 19, 2025 21.95 24.55 24.55 0 0 0 225.00 2.55 3.20 3.20 0 0 1
December 19, 2025 18.20 19.80 19.80 0 0 0 230.00 3.40 4.10 4.10 0 27 0
December 19, 2025 14.50 16.15 16.15 0 0 0 235.00 4.65 5.40 5.40 0 0 0
December 19, 2025 10.75 12.70 12.70 0 2 0 240.00 5.95 6.90 6.90 0 10 0
December 19, 2025 8.20 9.15 9.15 -1.55 0 3 245.00 7.95 8.90 8.90 0 10 0
December 19, 2025 5.70 6.70 6.70 0 11 0 250.00 10.40 11.50 11.50 0 103 0
December 19, 2025 2.30 3.00 3.00 0 58 0 260.00 16.65 18.40 18.40 0 10 0
December 19, 2025 0.70 1.15 1.15 0 1 0 270.00 24.95 27.30 27.30 0 0 0
December 19, 2025 0.06 0.55 0.55 0 21 0 280.00 35.05 37.20 37.20 0 4 0
December 19, 2025 0 0.45 0.45 0 1 0 290.00 45.05 47.20 47.20 0 0 0
December 19, 2025 0 0.33 0.33 0 31 0 300.00 54.00 57.20 57.20 0 0 0
December 19, 2025 0 0.49 0.49 0 4 0 320.00 74.00 77.20 77.20 0 0 0
December 19, 2025 0 0.49 0.49 0 0 0 350.00 104.00 107.20 107.20 0 0 0
January 16, 2026 22.90 25.35 25.35 0 0 0 225.00 3.00 3.70 3.70 0 2 0
January 16, 2026 19.10 20.80 20.80 0 0 0 230.00 3.95 4.70 4.70 0 0 0
January 16, 2026 15.45 16.95 16.95 0 0 0 235.00 5.25 5.95 5.95 0 0 0
January 16, 2026 12.10 13.60 13.60 0 0 0 240.00 6.65 7.50 7.50 0 0 0
January 16, 2026 9.30 10.20 10.20 0 0 0 245.00 8.65 9.70 9.70 0 0 0
January 16, 2026 6.70 7.65 7.65 0 0 0 250.00 10.65 12.00 12.00 0 10 0
January 16, 2026 3.10 3.70 3.70 0 0 0 260.00 17.10 18.85 18.85 0 0 0
January 16, 2026 1.10 1.65 1.65 0 2 0 270.00 25.10 27.50 27.50 0 0 0
January 16, 2026 0.30 0.75 0.75 0 0 0 280.00 34.75 36.90 36.90 0 0 0
January 16, 2026 0 0.50 0.50 0 0 0 290.00 44.95 47.30 47.30 0 0 0
January 16, 2026 0 0.45 0.45 0 0 0 300.00 53.90 57.30 57.30 0 0 0
February 20, 2026 24.30 26.80 26.80 0 0 0 225.00 3.95 4.70 4.70 0 0 0
February 20, 2026 20.90 22.30 22.30 0 0 0 230.00 5.05 5.80 5.80 0 0 0
February 20, 2026 17.10 18.75 18.75 0 0 0 235.00 6.15 7.10 7.10 0 0 0
February 20, 2026 14.00 15.45 15.45 0 0 0 240.00 7.85 8.80 8.80 0 0 0
February 20, 2026 10.95 12.50 12.50 0 0 0 245.00 9.95 10.80 10.80 0 0 0
February 20, 2026 8.40 9.45 9.45 0 0 0 250.00 12.00 13.40 13.40 0 0 0
February 20, 2026 4.50 5.20 5.20 0 0 0 260.00 18.20 19.80 19.80 0 0 0
February 20, 2026 2.05 2.70 2.70 0 0 0 270.00 25.35 27.70 27.70 0 0 0
February 20, 2026 0.80 1.40 1.40 0 0 0 280.00 35.05 36.85 36.85 0 0 0
February 20, 2026 0.25 0.70 0.70 0 0 0 290.00 44.85 47.40 47.40 0 0 0
February 20, 2026 0 0.50 0.50 0 0 0 300.00 54.85 57.40 57.40 0 0 0
March 20, 2026 47.20 49.25 49.25 0 0 0 200.00 1.70 2.20 2.20 0 0 0
March 20, 2026 29.05 31.50 31.50 0 0 0 220.00 3.80 4.40 4.40 0 20 0
March 20, 2026 21.50 23.55 23.55 0 0 0 230.00 5.60 6.60 6.60 0 1 0
March 20, 2026 14.85 16.20 16.20 0 5 0 240.00 8.65 9.60 9.60 0 0 0
March 20, 2026 9.30 10.25 10.25 0 2 0 250.00 12.60 14.25 14.25 0 0 0
March 20, 2026 5.15 5.95 5.95 0 8 0 260.00 18.60 20.30 20.30 0 0 0
March 20, 2026 1.00 1.70 1.70 0 28 0 280.00 34.85 37.20 37.20 0 0 0
March 20, 2026 0.05 0.55 0.55 0 6 0 300.00 53.80 57.30 57.30 0 0 0
March 20, 2026 0.01 0.49 0.49 0 10 0 320.00 73.80 77.30 77.30 0 0 0
March 20, 2026 0 0.49 0.49 0 0 0 350.00 103.80 107.30 107.30 0 5 0
June 19, 2026 48.90 50.80 50.80 0 0 0 200.00 2.60 3.40 3.40 0 0 0
June 19, 2026 31.55 33.95 33.95 0 0 0 220.00 5.30 6.30 6.30 0 0 0
June 19, 2026 24.15 26.60 26.60 0 1 0 230.00 7.65 8.80 8.80 0 0 0
June 19, 2026 17.85 19.30 19.30 0 0 0 240.00 10.40 12.05 12.05 0 2 0
June 19, 2026 12.20 13.70 13.70 0 2 0 250.00 14.85 16.65 16.65 0 2 0
June 19, 2026 7.90 8.85 8.85 0 8 0 260.00 20.40 22.30 22.30 0 4 0
June 19, 2026 2.50 3.35 3.35 0 8 0 280.00 35.20 38.10 38.10 0 0 0
June 19, 2026 0.55 1.15 1.15 0 8 0 300.00 54.15 57.50 57.50 0 0 0
June 19, 2026 0.01 0.49 0.49 0 0 0 350.00 104.15 107.50 107.50 0 0 0