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: 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