WCN – Waste Connections Inc.
Last update: May 24, 2022 at 2:58 p.m. (Real-time)
- Last price: 161.890
- Net change: 2.050
- Bid price: 161.880
- Ask price: 161.930
- 30-day historical volatility: 20.90%
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: 664
Volume: 11
|
Open interest: 554
Volume: 0
|
||||||||||||
June 17, 2022 | 41.15 | 43.35 | 40.80 | 0 | 0 | 0 | 120.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
June 17, 2022 | 31.25 | 33.45 | 30.95 | 0 | 0 | 0 | 130.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
June 17, 2022 | 26.35 | 28.55 | 26.05 | 0 | 0 | 0 | 135.00 | 0.01 | 0.50 | 0.60 | 0 | 2 | 0 |
June 17, 2022 | 21.40 | 23.65 | 21.15 | 0 | 0 | 0 | 140.00 | 0.01 | 0.50 | 0.70 | 0 | 2 | 0 |
June 17, 2022 | 16.75 | 18.50 | 16.45 | 0 | 0 | 0 | 145.00 | 0.20 | 0.70 | 1.00 | 0 | 1 | 0 |
June 17, 2022 | 11.95 | 13.90 | 12.20 | 0 | 2 | 0 | 150.00 | 0.50 | 1.00 | 1.50 | 0 | 5 | 0 |
June 17, 2022 | 7.90 | 9.10 | 7.80 | 0 | 12 | 0 | 155.00 | 1.20 | 1.60 | 2.50 | 0 | 15 | 0 |
June 17, 2022 | 4.50 | 5.20 | 4.25 | 0 | 40 | 0 | 160.00 | 2.35 | 3.10 | 4.35 | 0 | 5 | 0 |
June 17, 2022 | 1.90 | 2.40 | 2.00 | 0 | 10 | 0 | 165.00 | 4.60 | 5.40 | 7.30 | 0 | 4 | 0 |
June 17, 2022 | 0.50 | 1.00 | 0.70 | -0.10 | 132 | 1 | 170.00 | 8.00 | 9.20 | 11.20 | 0 | 30 | 0 |
June 17, 2022 | 0.01 | 0.50 | 0.50 | 0 | 11 | 0 | 175.00 | 12.25 | 14.10 | 16.15 | 0 | 26 | 0 |
June 17, 2022 | 0.01 | 0.49 | 0.49 | 0 | 19 | 0 | 180.00 | 17.15 | 18.95 | 21.05 | 0 | 0 | 0 |
June 17, 2022 | 0.01 | 0.49 | 0.49 | 0 | 12 | 0 | 185.00 | 21.90 | 24.10 | 26.15 | 0 | 0 | 0 |
June 17, 2022 | 0 | 0.49 | 0.49 | 0 | 10 | 0 | 190.00 | 26.90 | 29.10 | 31.15 | 0 | 0 | 0 |
June 17, 2022 | 0 | 0.49 | 0.49 | 0 | 5 | 0 | 195.00 | 31.90 | 34.10 | 36.15 | 0 | 0 | 0 |
June 17, 2022 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 200.00 | 36.90 | 39.10 | 41.05 | 0 | 0 | 0 |
June 17, 2022 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 220.00 | 56.90 | 59.10 | 61.05 | 0 | 0 | 0 |
July 15, 2022 | 31.80 | 33.70 | 31.30 | 0 | 0 | 0 | 130.00 | 0.11 | 0.60 | 0.80 | 0 | 0 | 0 |
July 15, 2022 | 26.95 | 28.90 | 26.65 | 0 | 0 | 0 | 135.00 | 0.30 | 0.80 | 1.00 | 0 | 0 | 0 |
July 15, 2022 | 22.20 | 24.15 | 21.95 | 0 | 0 | 0 | 140.00 | 0.50 | 1.00 | 1.30 | 0 | 0 | 0 |
July 15, 2022 | 17.60 | 19.40 | 17.60 | 0 | 0 | 0 | 145.00 | 0.90 | 1.30 | 1.80 | 0 | 0 | 0 |
July 15, 2022 | 13.25 | 15.00 | 13.15 | 0 | 0 | 0 | 150.00 | 1.40 | 1.90 | 2.85 | 0 | 4 | 0 |
July 15, 2022 | 9.40 | 10.60 | 9.05 | 0 | 3 | 0 | 155.00 | 2.45 | 3.00 | 3.90 | 0 | 0 | 0 |
July 15, 2022 | 6.00 | 7.10 | 6.25 | 0 | 0 | 0 | 160.00 | 3.80 | 4.60 | 5.75 | 0 | 3 | 0 |
July 15, 2022 | 3.40 | 4.20 | 3.55 | 0 | 1 | 0 | 165.00 | 6.05 | 6.85 | 8.55 | 0 | 3 | 0 |
July 15, 2022 | 1.70 | 2.20 | 1.80 | 0 | 13 | 0 | 170.00 | 9.20 | 10.20 | 12.35 | 0 | 20 | 0 |
July 15, 2022 | 0.60 | 1.10 | 0.90 | 0 | 2 | 0 | 175.00 | 12.90 | 14.60 | 16.55 | 0 | 0 | 0 |
July 15, 2022 | 0.10 | 0.60 | 0.50 | 0 | 10 | 0 | 180.00 | 17.35 | 19.20 | 21.15 | 0 | 3 | 0 |
July 15, 2022 | 0.01 | 0.50 | 0.49 | 0 | 11 | 0 | 185.00 | 22.20 | 24.15 | 26.00 | 0 | 209 | 0 |
July 15, 2022 | 0.01 | 0.49 | 0.49 | 0 | 6 | 0 | 190.00 | 27.15 | 29.10 | 31.00 | 0 | 0 | 0 |
July 15, 2022 | 0.01 | 0.49 | 0.49 | 0 | 6 | 0 | 195.00 | 32.15 | 34.10 | 35.90 | 0 | 0 | 0 |
July 15, 2022 | 0 | 0.49 | 0.49 | 0 | 10 | 0 | 200.00 | 37.10 | 39.10 | 40.90 | 0 | 0 | 0 |
August 19, 2022 | 32.15 | 34.20 | 32.15 | 0 | 0 | 0 | 130.00 | 0.50 | 1.00 | 1.20 | 0 | 3 | 0 |
August 19, 2022 | 27.35 | 29.50 | 27.45 | 0 | 0 | 0 | 135.00 | 0.80 | 1.30 | 1.60 | 0 | 0 | 0 |
August 19, 2022 | 22.80 | 25.00 | 23.25 | 0 | 0 | 0 | 140.00 | 1.25 | 1.70 | 2.10 | 0 | 0 | 0 |
August 19, 2022 | 18.80 | 20.40 | 18.70 | 0 | 0 | 0 | 145.00 | 1.85 | 2.30 | 3.00 | 0 | 5 | 0 |
August 19, 2022 | 14.70 | 16.30 | 14.60 | 0 | 0 | 0 | 150.00 | 2.70 | 3.30 | 4.00 | 0 | 0 | 0 |
August 19, 2022 | 10.95 | 12.45 | 10.90 | 0 | 0 | 0 | 155.00 | 3.85 | 4.50 | 5.50 | 0 | 14 | 0 |
August 19, 2022 | 7.90 | 8.80 | 7.65 | 0 | 15 | 0 | 160.00 | 5.45 | 6.50 | 7.55 | 0 | 21 | 0 |
August 19, 2022 | 5.25 | 6.25 | 5.20 | 0 | 10 | 0 | 165.00 | 7.80 | 8.80 | 10.15 | 0 | 10 | 0 |
August 19, 2022 | 3.25 | 3.90 | 3.30 | 0 | 0 | 0 | 170.00 | 10.35 | 11.85 | 13.70 | 0 | 10 | 0 |
August 19, 2022 | 1.80 | 2.30 | 1.90 | 0 | 0 | 0 | 175.00 | 13.90 | 15.70 | 17.50 | 0 | 14 | 0 |
August 19, 2022 | 0.90 | 1.40 | 1.10 | 0 | 25 | 0 | 180.00 | 18.25 | 19.80 | 21.70 | 0 | 0 | 0 |
August 19, 2022 | 0.35 | 0.80 | 0.70 | 0 | 1 | 0 | 185.00 | 22.35 | 24.50 | 26.40 | 0 | 0 | 0 |
August 19, 2022 | 0.05 | 0.50 | 0.50 | 0 | 0 | 0 | 190.00 | 27.15 | 29.20 | 31.20 | 0 | 0 | 0 |
August 19, 2022 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 195.00 | 32.05 | 34.10 | 36.20 | 0 | 0 | 0 |
August 19, 2022 | 0.01 | 0.49 | 0.49 | 0 | 3 | 0 | 200.00 | 37.05 | 39.10 | 41.20 | 0 | 0 | 0 |
September 16, 2022 | 42.00 | 44.25 | 42.20 | 0 | 0 | 0 | 120.00 | 0.40 | 0.90 | 1.00 | 0 | 15 | 0 |
September 16, 2022 | 32.40 | 34.70 | 32.70 | 0 | 0 | 0 | 130.00 | 0.80 | 1.30 | 1.60 | 0 | 20 | 0 |
September 16, 2022 | 23.45 | 25.70 | 23.60 | 0 | 11 | 0 | 140.00 | 1.70 | 2.20 | 2.90 | 0 | 2 | 0 |
September 16, 2022 | 19.25 | 21.20 | 19.50 | 0 | 0 | 0 | 145.00 | 2.35 | 3.10 | 3.60 | 0 | 2 | 0 |
September 16, 2022 | 15.35 | 17.20 | 15.50 | 0 | 0 | 0 | 150.00 | 3.30 | 4.10 | 4.80 | 0 | 3 | 0 |
September 16, 2022 | 11.75 | 13.55 | 12.05 | 0 | 0 | 0 | 155.00 | 4.60 | 5.40 | 6.50 | 0 | 12 | 0 |
September 16, 2022 | 9.05 | 10.00 | 8.90 | 0 | 0 | 0 | 160.00 | 6.20 | 7.40 | 8.45 | 0 | 20 | 0 |
September 16, 2022 | 6.10 | 7.30 | 6.25 | 0 | 0 | 0 | 165.00 | 8.50 | 9.70 | 11.00 | 0 | 0 | 0 |
September 16, 2022 | 4.10 | 4.90 | 4.30 | 0 | 160 | 0 | 170.00 | 11.25 | 12.55 | 14.45 | 0 | 0 | 0 |
September 16, 2022 | 2.50 | 3.30 | 2.90 | 0 | 5 | 0 | 175.00 | 14.65 | 16.40 | 18.10 | 0 | 0 | 0 |
September 16, 2022 | 1.50 | 2.00 | 1.70 | 0 | 17 | 0 | 180.00 | 18.50 | 20.30 | 22.20 | 0 | 0 | 0 |
September 16, 2022 | 0.80 | 1.30 | 1.10 | 0 | 0 | 0 | 185.00 | 22.70 | 24.90 | 26.75 | 0 | 0 | 0 |
September 16, 2022 | 0.40 | 0.90 | 0.70 | 0 | 0 | 0 | 190.00 | 27.25 | 29.50 | 31.40 | 0 | 0 | 0 |
September 16, 2022 | 0.10 | 0.60 | 0.50 | 0 | 0 | 0 | 195.00 | 32.05 | 34.25 | 36.30 | 0 | 0 | 0 |
September 16, 2022 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 200.00 | 37.00 | 39.25 | 41.30 | 0 | 0 | 0 |
September 16, 2022 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 220.00 | 57.00 | 59.25 | 61.30 | 0 | 0 | 0 |
October 21, 2022 | 32.95 | 35.50 | 33.40 | 0 | 0 | 0 | 130.00 | 1.20 | 1.70 | 2.00 | 0 | 0 | 0 |
October 21, 2022 | 24.20 | 26.75 | 24.70 | 0 | 0 | 0 | 140.00 | 2.10 | 2.90 | 3.40 | 0 | 0 | 0 |
October 21, 2022 | 20.25 | 22.30 | 20.60 | 0 | 0 | 0 | 145.00 | 3.00 | 3.80 | 4.40 | 0 | 0 | 0 |
October 21, 2022 | 16.45 | 18.40 | 16.65 | 0 | 0 | 0 | 150.00 | 4.10 | 4.90 | 5.60 | 0 | 14 | 0 |
October 21, 2022 | 12.95 | 14.90 | 13.35 | 0 | 0 | 0 | 155.00 | 5.30 | 6.50 | 7.40 | 0 | 0 | 0 |
October 21, 2022 | 10.10 | 11.95 | 10.20 | 0 | 0 | 0 | 160.00 | 7.20 | 8.40 | 9.50 | 0 | 0 | 0 |
October 21, 2022 | 7.40 | 8.60 | 7.60 | 0 | 2 | 0 | 165.00 | 9.50 | 10.70 | 12.25 | 0 | 0 | 0 |
October 21, 2022 | 5.20 | 6.40 | 5.40 | 0 | 0 | 0 | 170.00 | 12.15 | 13.35 | 15.30 | 0 | 0 | 0 |
October 21, 2022 | 3.60 | 4.40 | 3.80 | 0 | 0 | 0 | 175.00 | 15.45 | 17.10 | 18.80 | 0 | 0 | 0 |
October 21, 2022 | 2.30 | 3.10 | 2.50 | 0 | 15 | 0 | 180.00 | 19.15 | 20.90 | 23.10 | 0 | 0 | 0 |
October 21, 2022 | 1.50 | 2.00 | 1.70 | 0 | 0 | 0 | 185.00 | 22.85 | 25.40 | 27.30 | 0 | 0 | 0 |
October 21, 2022 | 0.80 | 1.30 | 1.10 | 0 | 0 | 0 | 190.00 | 27.30 | 29.90 | 31.75 | 0 | 2 | 0 |
October 21, 2022 | 0.40 | 0.90 | 0.80 | 0 | 0 | 0 | 195.00 | 31.90 | 34.55 | 36.50 | 0 | 0 | 0 |
October 21, 2022 | 0.20 | 0.70 | 0.50 | 0 | 0 | 0 | 200.00 | 36.90 | 39.40 | 41.40 | 0 | 0 | 0 |
November 18, 2022 | 33.20 | 36.00 | 33.80 | 0 | 0 | 0 | 130.00 | 1.50 | 2.00 | 2.40 | 0 | 0 | 0 |
November 18, 2022 | 24.55 | 27.30 | 25.20 | 0 | 0 | 0 | 140.00 | 2.60 | 3.40 | 3.90 | 0 | 0 | 0 |
November 18, 2022 | 20.50 | 23.30 | 21.20 | 0 | 0 | 0 | 145.00 | 3.50 | 4.30 | 4.90 | 0 | 0 | 0 |
November 18, 2022 | 17.10 | 19.10 | 17.60 | 0 | 0 | 0 | 150.00 | 4.70 | 5.50 | 6.50 | 0 | 0 | 0 |
November 18, 2022 | 13.60 | 15.60 | 14.10 | 0 | 0 | 0 | 155.00 | 6.00 | 7.20 | 8.10 | 0 | 0 | 0 |
November 18, 2022 | 10.50 | 12.50 | 11.00 | 0 | 0 | 0 | 160.00 | 7.90 | 9.10 | 10.20 | 0 | 0 | 0 |
November 18, 2022 | 8.20 | 9.40 | 8.40 | 0 | 0 | 0 | 165.00 | 10.10 | 11.90 | 13.00 | 0 | 0 | 0 |
November 18, 2022 | 5.90 | 7.10 | 6.30 | 0 | 0 | 0 | 170.00 | 12.65 | 14.50 | 15.90 | 0 | 0 | 0 |
November 18, 2022 | 4.30 | 5.10 | 4.50 | 0 | 0 | 0 | 175.00 | 15.90 | 17.70 | 19.30 | 0 | 0 | 0 |
November 18, 2022 | 2.90 | 3.70 | 3.20 | 0 | 0 | 0 | 180.00 | 19.50 | 21.40 | 23.60 | 0 | 0 | 0 |
November 18, 2022 | 1.20 | 1.70 | 1.30 | -0.20 | 0 | 10 | 190.00 | 27.40 | 30.20 | 32.05 | 0 | 0 | 0 |
December 16, 2022 | 42.70 | 45.45 | 43.45 | 0 | 3 | 0 | 120.00 | 1.00 | 1.50 | 1.70 | 0 | 1 | 0 |
December 16, 2022 | 33.60 | 36.30 | 34.30 | 0 | 5 | 0 | 130.00 | 1.80 | 2.30 | 2.90 | 0 | 0 | 0 |
December 16, 2022 | 25.20 | 27.65 | 26.00 | 0 | 8 | 0 | 140.00 | 3.00 | 3.80 | 4.30 | 0 | 0 | 0 |
December 16, 2022 | 17.80 | 19.80 | 18.30 | 0 | 19 | 0 | 150.00 | 5.10 | 6.30 | 7.00 | 0 | 2 | 0 |
December 16, 2022 | 11.30 | 13.30 | 12.20 | 0 | 2 | 0 | 160.00 | 8.50 | 9.70 | 10.70 | 0 | 33 | 0 |
December 16, 2022 | 6.70 | 7.90 | 7.10 | 0 | 10 | 0 | 170.00 | 13.10 | 15.10 | 16.35 | 0 | 10 | 0 |
December 16, 2022 | 3.50 | 4.30 | 3.80 | 0 | 25 | 0 | 180.00 | 19.75 | 21.70 | 23.90 | 0 | 0 | 0 |
December 16, 2022 | 1.70 | 2.20 | 1.80 | 0 | 2 | 0 | 190.00 | 27.55 | 30.40 | 32.30 | 0 | 8 | 0 |
December 16, 2022 | 0.60 | 1.10 | 0.90 | 0 | 0 | 0 | 200.00 | 36.90 | 39.70 | 41.60 | 0 | 0 | 0 |
December 16, 2022 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 220.00 | 56.80 | 59.55 | 61.60 | 0 | 0 | 0 |
March 17, 2023 | 44.00 | 46.85 | 44.85 | 0 | 0 | 0 | 120.00 | 1.70 | 2.20 | 2.50 | 0 | 0 | 0 |
March 17, 2023 | 27.00 | 29.85 | 28.35 | 0 | 0 | 0 | 140.00 | 4.30 | 5.10 | 5.60 | 0 | 1 | 0 |
March 17, 2023 | 19.50 | 22.65 | 20.80 | 0 | 0 | 0 | 150.00 | 6.60 | 7.80 | 8.50 | 0 | 0 | 0 |
March 17, 2023 | 13.80 | 15.80 | 14.70 | 0 | 0 | 0 | 160.00 | 10.10 | 12.10 | 12.80 | 0 | 0 | 0 |
March 17, 2023 | 9.20 | 10.40 | 9.50 | 0 | 10 | 0 | 170.00 | 14.70 | 16.70 | 18.00 | 0 | 0 | 0 |
March 17, 2023 | 5.40 | 6.60 | 5.80 | 0 | 0 | 0 | 180.00 | 20.80 | 23.40 | 25.10 | 0 | 0 | 0 |
March 17, 2023 | 3.00 | 3.80 | 3.40 | 0 | 1 | 0 | 190.00 | 28.20 | 31.20 | 33.00 | 0 | 0 | 0 |
March 17, 2023 | 1.60 | 2.10 | 1.90 | 0 | 0 | 0 | 200.00 | 37.05 | 40.00 | 42.00 | 0 | 0 | 0 |
March 17, 2023 | 0.30 | 0.80 | 0.60 | 0 | 0 | 0 | 220.00 | 56.55 | 59.80 | 61.80 | 0 | 0 | 0 |