WCN – Waste Connections Inc.
Last update: July 13, 2025 at 6:11 a.m. (Real-time)
- Last price: 251.030
- Net change: 2.230
- Bid price: 248.000
- Ask price: 252.670
- 30-day historical volatility: 18.87%
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: 7,241
Volume: 15
|
Open interest: 1,337
Volume: 3
|
||||||||||||
July 18, 2025 | 30.15 | 31.65 | 31.65 | 0 | 0 | 0 | 220.00 | 0 | 0.43 | 0.43 | 0 | 1 | 0 |
July 18, 2025 | 20.50 | 21.65 | 21.65 | 0 | 0 | 0 | 230.00 | 0 | 0.45 | 0.45 | 0 | 2 | 0 |
July 18, 2025 | 15.60 | 16.70 | 16.70 | 0 | 0 | 0 | 235.00 | 0.01 | 0.49 | 0.49 | 0 | 6 | 0 |
July 18, 2025 | 10.65 | 11.75 | 11.75 | 0 | 17 | 0 | 240.00 | 0.03 | 0.48 | 0.48 | 0 | 761 | 0 |
July 18, 2025 | 6.20 | 7.15 | 7.15 | 0 | 0 | 0 | 245.00 | 0.46 | 0.80 | 0.80 | 0 | 15 | 0 |
July 18, 2025 | 2.55 | 3.10 | 3.05 | 0.80 | 111 | 1 | 250.00 | 1.60 | 1.95 | 1.95 | 0 | 95 | 0 |
July 18, 2025 | 0.01 | 0.49 | 0.49 | 0 | 918 | 0 | 260.00 | 8.75 | 9.55 | 9.55 | 0 | 1 | 0 |
July 18, 2025 | 0 | 0.49 | 0.49 | 0 | 556 | 0 | 270.00 | 18.75 | 19.95 | 19.95 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.49 | 0.49 | 0 | 29 | 0 | 280.00 | 28.55 | 29.55 | 29.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.49 | 0.49 | 0 | 12 | 0 | 290.00 | 38.55 | 39.85 | 39.85 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.49 | 0.49 | 0 | 3 | 0 | 300.00 | 48.55 | 49.55 | 49.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.49 | 0.49 | 0 | 3 | 0 | 310.00 | 58.55 | 59.85 | 59.85 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.43 | 0.43 | 0 | 0 | 0 | 320.00 | 68.55 | 69.85 | 69.85 | 0 | 0 | 0 |
August 15, 2025 | 30.60 | 33.20 | 33.20 | 0 | 0 | 0 | 220.00 | 0.40 | 0.70 | 0.70 | 0 | 0 | 0 |
August 15, 2025 | 21.20 | 23.45 | 23.45 | 0 | 2 | 0 | 230.00 | 0.75 | 1.20 | 1.20 | 0 | 0 | 0 |
August 15, 2025 | 16.80 | 18.40 | 18.40 | 0 | 0 | 0 | 235.00 | 1.25 | 1.65 | 1.65 | 0 | 3 | 0 |
August 15, 2025 | 12.60 | 14.20 | 14.20 | 0 | 3 | 0 | 240.00 | 2.05 | 2.45 | 2.45 | -0.60 | 5 | 3 |
August 15, 2025 | 9.15 | 10.10 | 10.00 | 0 | 1 | 0 | 245.00 | 3.15 | 3.75 | 3.75 | 0 | 8 | 0 |
August 15, 2025 | 5.90 | 6.80 | 6.80 | 1.05 | 2 | 4 | 250.00 | 4.70 | 5.50 | 5.50 | 0 | 6 | 0 |
August 15, 2025 | 1.90 | 2.40 | 2.40 | 0 | 2,542 | 0 | 260.00 | 10.40 | 11.40 | 11.40 | 0 | 13 | 0 |
August 15, 2025 | 0.31 | 0.75 | 0.75 | 0 | 2,756 | 0 | 270.00 | 18.30 | 20.25 | 20.25 | 0 | 0 | 0 |
August 15, 2025 | 0.01 | 0.49 | 0.49 | 0 | 5 | 0 | 280.00 | 28.10 | 30.35 | 30.35 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 290.00 | 38.05 | 40.35 | 40.35 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 1 | 0 | 300.00 | 48.05 | 50.35 | 50.35 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 310.00 | 57.70 | 60.45 | 60.45 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 320.00 | 67.70 | 70.45 | 70.45 | 0 | 0 | 0 |
September 19, 2025 | 51.40 | 52.95 | 52.95 | 0 | 2 | 0 | 200.00 | 0.40 | 0.70 | 0.70 | 0 | 38 | 0 |
September 19, 2025 | 32.70 | 33.75 | 33.75 | 0 | 12 | 0 | 220.00 | 1.05 | 1.30 | 1.30 | 0 | 4 | 0 |
September 19, 2025 | 22.55 | 24.85 | 24.85 | 0 | 0 | 0 | 230.00 | 1.75 | 2.10 | 2.10 | 0 | 6 | 0 |
September 19, 2025 | 18.65 | 20.05 | 20.05 | 0 | 0 | 0 | 235.00 | 2.45 | 2.95 | 2.95 | 0 | 0 | 0 |
September 19, 2025 | 14.55 | 16.05 | 16.05 | 0 | 0 | 0 | 240.00 | 3.40 | 3.95 | 3.95 | 0 | 26 | 0 |
September 19, 2025 | 11.00 | 12.20 | 12.20 | 0 | 0 | 0 | 245.00 | 4.70 | 5.25 | 5.25 | 0 | 0 | 0 |
September 19, 2025 | 8.20 | 8.80 | 8.80 | 0 | 31 | 0 | 250.00 | 6.50 | 7.20 | 7.20 | 0 | 63 | 0 |
September 19, 2025 | 3.50 | 4.00 | 4.00 | 0 | 21 | 0 | 260.00 | 11.35 | 12.85 | 12.85 | 0 | 34 | 0 |
September 19, 2025 | 1.20 | 1.60 | 1.60 | 0 | 10 | 0 | 270.00 | 19.10 | 20.60 | 20.60 | 0 | 0 | 0 |
September 19, 2025 | 0.25 | 0.70 | 0.70 | 0 | 31 | 0 | 280.00 | 28.20 | 30.45 | 30.45 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.49 | 0.49 | 0 | 1 | 0 | 290.00 | 38.00 | 40.25 | 40.25 | 0 | 0 | 0 |
September 19, 2025 | 0.01 | 0.49 | 0.49 | 0 | 17 | 0 | 300.00 | 48.00 | 50.15 | 50.15 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 310.00 | 58.00 | 60.25 | 60.25 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 320.00 | 68.10 | 70.25 | 70.25 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 350.00 | 98.25 | 100.25 | 100.25 | 0 | 0 | 0 |
October 17, 2025 | 33.45 | 35.00 | 35.00 | 0.85 | 0 | 10 | 220.00 | 1.40 | 1.85 | 1.85 | 0 | 2 | 0 |
October 17, 2025 | 23.65 | 26.20 | 26.20 | 0 | 0 | 0 | 230.00 | 2.45 | 3.00 | 3.00 | 0 | 3 | 0 |
October 17, 2025 | 19.90 | 21.50 | 21.50 | 0 | 0 | 0 | 235.00 | 3.25 | 3.80 | 3.80 | 0 | 0 | 0 |
October 17, 2025 | 16.05 | 17.50 | 17.50 | 0 | 0 | 0 | 240.00 | 4.35 | 4.95 | 4.95 | 0 | 3 | 0 |
October 17, 2025 | 12.55 | 13.90 | 13.90 | 0 | 0 | 0 | 245.00 | 5.65 | 6.35 | 6.35 | 0 | 0 | 0 |
October 17, 2025 | 9.80 | 10.60 | 10.60 | 0 | 0 | 0 | 250.00 | 7.45 | 8.35 | 8.35 | 0 | 10 | 0 |
October 17, 2025 | 4.85 | 5.45 | 5.45 | 0 | 0 | 0 | 260.00 | 12.25 | 13.95 | 13.95 | 0 | 10 | 0 |
October 17, 2025 | 2.05 | 2.55 | 2.55 | 0 | 20 | 0 | 270.00 | 19.60 | 21.20 | 21.20 | 0 | 0 | 0 |
October 17, 2025 | 0.75 | 1.15 | 1.15 | 0 | 2 | 0 | 280.00 | 28.35 | 30.65 | 30.65 | 0 | 0 | 0 |
October 17, 2025 | 0.18 | 0.65 | 0.65 | 0 | 0 | 0 | 290.00 | 37.95 | 40.20 | 40.20 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 300.00 | 47.95 | 50.10 | 50.10 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 320.00 | 67.95 | 70.30 | 70.30 | 0 | 0 | 0 |
November 21, 2025 | 33.55 | 35.90 | 35.90 | 0 | 0 | 0 | 220.00 | 2.15 | 2.55 | 2.60 | 0 | 0 | 0 |
November 21, 2025 | 24.95 | 27.45 | 27.45 | 0 | 0 | 0 | 230.00 | 3.50 | 4.10 | 4.10 | 0 | 2 | 0 |
November 21, 2025 | 21.00 | 23.20 | 23.20 | 0 | 0 | 0 | 235.00 | 4.40 | 5.05 | 5.05 | 0 | 31 | 0 |
November 21, 2025 | 18.00 | 19.15 | 19.15 | 0 | 0 | 0 | 240.00 | 5.70 | 6.45 | 6.45 | 0 | 0 | 0 |
November 21, 2025 | 14.55 | 15.75 | 15.75 | 0 | 0 | 0 | 245.00 | 7.15 | 7.90 | 7.90 | 0 | 0 | 0 |
November 21, 2025 | 11.45 | 12.50 | 12.50 | 0 | 0 | 0 | 250.00 | 9.05 | 9.95 | 9.95 | 0 | 0 | 0 |
November 21, 2025 | 6.50 | 7.35 | 7.35 | 0 | 0 | 0 | 260.00 | 13.75 | 15.10 | 15.10 | 0 | 0 | 0 |
November 21, 2025 | 3.35 | 3.80 | 3.80 | 0 | 2 | 0 | 270.00 | 20.60 | 22.25 | 22.25 | 0 | 0 | 0 |
November 21, 2025 | 1.55 | 2.05 | 2.05 | 0 | 1 | 0 | 280.00 | 28.60 | 31.10 | 31.10 | 0 | 0 | 0 |
November 21, 2025 | 0.70 | 1.00 | 1.00 | 0 | 2 | 0 | 290.00 | 38.20 | 40.45 | 40.45 | 0 | 0 | 0 |
November 21, 2025 | 0.24 | 0.70 | 0.70 | 0 | 0 | 0 | 300.00 | 48.00 | 50.40 | 50.40 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 320.00 | 67.85 | 70.55 | 70.55 | 0 | 0 | 0 |
December 19, 2025 | 53.75 | 55.65 | 55.65 | 0 | 0 | 0 | 200.00 | 1.30 | 1.55 | 1.55 | 0 | 16 | 0 |
December 19, 2025 | 34.35 | 36.70 | 36.70 | 0 | 0 | 0 | 220.00 | 2.50 | 3.20 | 3.20 | 0 | 12 | 0 |
December 19, 2025 | 25.95 | 28.50 | 28.50 | 0 | 0 | 0 | 230.00 | 4.00 | 4.70 | 4.70 | 0 | 27 | 0 |
December 19, 2025 | 22.05 | 24.60 | 24.60 | 0 | 0 | 0 | 235.00 | 5.10 | 5.80 | 5.80 | 0 | 0 | 0 |
December 19, 2025 | 19.20 | 20.30 | 20.30 | 0 | 2 | 0 | 240.00 | 6.25 | 7.25 | 7.25 | 0 | 10 | 0 |
December 19, 2025 | 15.80 | 16.95 | 16.95 | 0 | 0 | 0 | 245.00 | 8.00 | 8.80 | 8.80 | 0 | 10 | 0 |
December 19, 2025 | 12.70 | 13.80 | 13.80 | 0 | 10 | 0 | 250.00 | 9.75 | 10.70 | 10.70 | 0 | 73 | 0 |
December 19, 2025 | 7.65 | 8.50 | 8.50 | 0 | 0 | 0 | 260.00 | 14.40 | 15.95 | 15.95 | 0 | 10 | 0 |
December 19, 2025 | 4.15 | 4.80 | 4.80 | 0 | 0 | 0 | 270.00 | 20.60 | 23.05 | 23.05 | 0 | 0 | 0 |
December 19, 2025 | 2.00 | 2.30 | 2.30 | 0 | 21 | 0 | 280.00 | 28.55 | 31.25 | 31.25 | 0 | 4 | 0 |
December 19, 2025 | 0.95 | 1.45 | 1.45 | 0 | 0 | 0 | 290.00 | 38.40 | 40.50 | 40.50 | 0 | 0 | 0 |
December 19, 2025 | 0.40 | 0.70 | 0.70 | 0 | 31 | 0 | 300.00 | 48.00 | 50.40 | 50.40 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.50 | 0.50 | 0 | 4 | 0 | 320.00 | 67.30 | 70.65 | 70.65 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 350.00 | 97.30 | 100.65 | 100.65 | 0 | 0 | 0 |
March 20, 2026 | 55.45 | 57.80 | 57.80 | 0 | 0 | 0 | 200.00 | 1.80 | 2.35 | 2.35 | 0 | 0 | 0 |
March 20, 2026 | 36.85 | 39.10 | 39.10 | 0 | 0 | 0 | 220.00 | 3.90 | 4.60 | 4.60 | 0 | 20 | 0 |
March 20, 2026 | 28.85 | 31.30 | 31.30 | 0 | 0 | 0 | 230.00 | 5.55 | 6.60 | 6.60 | 0 | 0 | 0 |
March 20, 2026 | 22.00 | 23.85 | 23.85 | 0 | 5 | 0 | 240.00 | 8.25 | 9.25 | 9.25 | 0 | 0 | 0 |
March 20, 2026 | 15.50 | 17.30 | 17.30 | 0 | 2 | 0 | 250.00 | 11.50 | 13.05 | 13.05 | 0 | 0 | 0 |
March 20, 2026 | 10.30 | 11.80 | 11.80 | 0 | 5 | 0 | 260.00 | 16.35 | 17.95 | 17.95 | 0 | 0 | 0 |
March 20, 2026 | 4.10 | 4.50 | 4.50 | 0 | 23 | 0 | 280.00 | 29.70 | 32.05 | 32.05 | 0 | 0 | 0 |
March 20, 2026 | 1.30 | 2.00 | 2.00 | 0 | 5 | 0 | 300.00 | 47.80 | 50.40 | 50.40 | 0 | 0 | 0 |
March 20, 2026 | 0.45 | 0.95 | 0.95 | 0 | 10 | 0 | 320.00 | 67.60 | 70.65 | 70.65 | 0 | 0 | 0 |
March 20, 2026 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 350.00 | 97.60 | 100.65 | 100.65 | 0 | 5 | 0 |
June 19, 2026 | 56.40 | 59.50 | 59.50 | 0 | 0 | 0 | 200.00 | 2.45 | 3.60 | 3.60 | 0 | 0 | 0 |
June 19, 2026 | 38.75 | 41.65 | 41.65 | 0 | 0 | 0 | 220.00 | 5.10 | 6.25 | 6.25 | 0 | 0 | 0 |
June 19, 2026 | 30.75 | 35.00 | 35.00 | 0 | 0 | 0 | 230.00 | 6.75 | 8.90 | 8.90 | 0 | 0 | 0 |
June 19, 2026 | 24.45 | 26.65 | 26.65 | 0 | 0 | 0 | 240.00 | 9.45 | 11.60 | 11.60 | 0 | 2 | 0 |
June 19, 2026 | 17.95 | 19.95 | 19.95 | 0 | 2 | 0 | 250.00 | 12.85 | 14.75 | 14.75 | 0 | 0 | 0 |
June 19, 2026 | 12.65 | 14.55 | 14.55 | 0 | 0 | 0 | 260.00 | 17.45 | 19.35 | 19.35 | 0 | 0 | 0 |
June 19, 2026 | 5.45 | 6.60 | 6.60 | 0 | 0 | 0 | 280.00 | 30.05 | 32.95 | 32.95 | 0 | 0 | 0 |
June 19, 2026 | 1.95 | 3.05 | 3.05 | 0 | 8 | 0 | 300.00 | 48.05 | 50.70 | 50.70 | 0 | 0 | 0 |
June 19, 2026 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 350.00 | 97.45 | 100.90 | 100.90 | 0 | 0 | 0 |