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: 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