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.  (127.94 USD/CAD)

Last update: November 27, 2021 at 6:24 a.m.   (Real-time)

  • Last price: 169.890
  • Net change: -4.530
  • Bid price: 169.350
  • Ask price: 172.530
  • 30-day historical volatility: 18.48%
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: 695
Volume: 3
Open interest: 646
Volume: 0
December 17, 2021 39.60 40.70 44.35 0 0 0 130.00 0.01 0.55 0.45 0 0 0
December 17, 2021 29.65 30.80 34.40 0 0 0 140.00 0.01 0.60 0.45 0 0 0
December 17, 2021 24.70 25.80 29.40 0 0 0 145.00 0.01 0.60 0.45 0 0 0
December 17, 2021 19.80 20.60 24.50 0 0 0 150.00 0.01 0.65 0.50 0 0 0
December 17, 2021 14.80 15.80 19.55 0 0 0 155.00 0.02 0.80 0.55 0 1 0
December 17, 2021 9.95 11.15 14.70 0 2 0 160.00 0.05 1.10 0.75 0 20 0
December 17, 2021 4.85 6.85 10.10 0 20 0 165.00 0.35 1.80 1.15 0 20 0
December 17, 2021 1.95 3.40 6.05 0 5 0 170.00 1.90 3.50 1.75 0 5 0
December 17, 2021 0.60 1.45 2.85 0 12 0 175.00 4.30 6.60 4.00 0 0 0
December 17, 2021 0.02 0.70 1.20 0 0 0 180.00 9.75 10.85 7.35 0 0 0
December 17, 2021 0.01 0.55 0.55 0 0 0 185.00 14.85 15.65 11.80 0 0 0
December 17, 2021 0 0.45 0.40 0 0 0 190.00 19.85 20.70 16.65 0 0 0
December 17, 2021 0 0.45 0.40 0 0 0 200.00 29.80 30.70 26.60 0 0 0
January 21, 2022 39.80 41.00 44.70 0 0 0 130.00 0.01 0.80 0.45 0 0 0
January 21, 2022 34.85 36.00 39.70 0 12 0 135.00 0.02 0.80 0.50 0 19 0
January 21, 2022 29.85 31.15 34.75 0 5 0 140.00 0.02 0.85 0.55 0 73 0
January 21, 2022 24.85 26.25 29.85 0 5 0 145.00 0.02 1.00 0.60 0 28 0
January 21, 2022 19.85 21.30 25.05 0 0 0 150.00 0.05 1.25 0.85 0 7 0
January 21, 2022 15.25 16.75 20.30 0 2 0 155.00 0.75 1.60 1.20 0 25 0
January 21, 2022 11.05 12.55 15.60 0 15 0 160.00 1.40 2.30 1.55 0 36 0
January 21, 2022 7.15 8.50 11.40 0 15 0 165.00 2.20 3.45 2.20 0 21 0
January 21, 2022 4.10 5.40 6.70 -0.95 56 3 170.00 4.35 5.40 3.40 0 13 0
January 21, 2022 2.25 3.20 4.65 0 31 0 175.00 6.85 8.15 5.35 0 20 0
January 21, 2022 1.05 1.85 2.65 0 23 0 180.00 10.40 11.85 8.65 0 5 0
January 21, 2022 0.25 1.15 1.50 0 3 0 185.00 14.80 16.20 12.70 0 10 0
January 21, 2022 0.02 0.85 1.00 0 0 0 190.00 19.55 20.95 17.10 0 0 0
January 21, 2022 0 0.65 0.50 0 0 0 200.00 29.90 30.85 26.80 0 0 0
February 18, 2022 39.55 41.80 45.20 0 0 0 130.00 0.01 1.05 0.70 0 0 0
February 18, 2022 29.75 32.05 35.60 0 0 0 140.00 0.01 1.25 0.90 0 0 0
February 18, 2022 24.90 27.25 31.05 0 0 0 145.00 0.01 1.50 1.05 0 0 0
February 18, 2022 20.25 22.10 26.10 0 0 0 150.00 0.20 1.85 1.30 0 0 0
February 18, 2022 15.80 17.70 21.20 0 0 0 155.00 0.75 2.40 1.70 0 0 0
February 18, 2022 11.70 13.60 16.85 0 2 0 160.00 1.65 3.30 2.35 0 0 0
February 18, 2022 8.20 9.80 12.85 0 0 0 165.00 3.05 4.70 3.40 0 0 0
February 18, 2022 5.15 6.80 9.30 0 23 0 170.00 5.00 6.65 4.90 0 1 0
February 18, 2022 2.90 4.45 6.10 0 10 0 175.00 7.75 9.40 7.05 0 0 0
February 18, 2022 1.30 2.85 3.90 0 10 0 180.00 10.95 12.85 9.90 0 0 0
February 18, 2022 0.35 1.90 2.45 0 0 0 185.00 15.00 16.85 13.40 0 10 0
February 18, 2022 0.01 1.30 1.55 0 0 0 190.00 19.60 21.35 17.55 0 0 0
February 18, 2022 0.01 0.90 0.75 0 0 0 200.00 29.15 31.25 26.85 0 0 0
March 18, 2022 49.80 51.35 54.80 0 0 0 120.00 0.01 1.10 0.70 0 0 0
March 18, 2022 39.95 41.50 44.95 0 0 0 130.00 0.02 1.25 0.85 0 0 0
March 18, 2022 29.90 31.80 35.20 0 0 0 140.00 0.04 1.55 1.15 0 125 0
March 18, 2022 25.25 27.10 30.40 0 0 0 145.00 0.15 1.85 1.35 0 126 0
March 18, 2022 20.55 22.40 25.75 0 5 0 150.00 0.65 2.40 1.75 0 7 0
March 18, 2022 16.25 18.20 21.60 0 20 0 155.00 1.35 3.15 2.25 0 15 0
March 18, 2022 12.30 14.25 17.05 0 1 0 160.00 2.40 4.20 3.10 0 5 0
March 18, 2022 8.90 10.70 13.20 0 28 0 165.00 3.95 5.70 4.25 0 0 0
March 18, 2022 5.95 7.75 10.20 0 168 0 170.00 5.95 7.80 5.90 0 0 0
March 18, 2022 3.60 5.40 6.35 0 10 0 175.00 8.70 10.50 8.10 0 0 0
March 18, 2022 1.90 3.70 4.75 0 45 0 180.00 11.95 13.80 10.90 0 0 0
March 18, 2022 0.75 2.55 3.15 0 15 0 185.00 15.75 17.65 14.30 0 0 0
March 18, 2022 0.03 1.80 2.10 0 10 0 190.00 20.00 21.90 18.25 0 0 0
March 18, 2022 0.02 1.15 1.05 0 8 0 200.00 29.90 31.30 27.20 0 0 0
April 14, 2022 29.90 32.05 35.40 0 0 0 140.00 0.02 1.85 1.40 0 0 0
April 14, 2022 25.25 27.55 30.65 0 0 0 145.00 0.35 2.30 1.65 0 0 0
April 14, 2022 20.80 22.85 26.10 0 0 0 150.00 0.95 2.85 2.10 0 8 0
April 14, 2022 16.70 18.70 21.70 0 0 0 155.00 1.75 3.70 2.75 0 10 0
April 14, 2022 12.95 14.85 17.55 0 20 0 160.00 2.95 4.85 3.65 0 15 0
April 14, 2022 9.55 11.45 13.85 0 20 0 165.00 4.50 6.45 4.90 0 0 0
April 14, 2022 6.65 8.55 10.55 0 30 0 170.00 6.55 8.55 6.60 0 0 0
April 14, 2022 4.45 6.20 7.75 0 0 0 175.00 9.20 11.20 8.80 0 0 0
April 14, 2022 2.55 4.40 5.50 0 0 0 180.00 12.40 14.45 11.60 0 0 0
April 14, 2022 1.25 3.10 3.80 0 0 0 185.00 16.20 18.15 14.90 0 0 0
April 14, 2022 0.40 2.25 2.65 0 0 0 190.00 20.30 22.30 18.75 0 0 0
April 14, 2022 0.03 1.35 1.30 0 0 0 200.00 29.40 31.50 27.45 0 0 0
May 20, 2022 21.10 23.75 27.20 0 0 0 150.00 1.25 3.50 2.60 0 0 0
May 20, 2022 17.05 19.35 22.45 0 0 0 155.00 2.20 4.45 3.35 0 0 0
May 20, 2022 13.40 15.60 18.45 0 0 0 160.00 3.50 5.75 4.40 0 0 0
May 20, 2022 10.10 12.30 14.80 0 0 0 165.00 5.20 7.45 5.75 0 0 0
May 20, 2022 7.20 9.45 11.35 0 0 0 170.00 7.35 9.60 7.55 0 0 0
May 20, 2022 4.85 7.10 8.60 0 0 0 175.00 10.00 12.25 9.80 0 0 0
May 20, 2022 3.00 5.20 6.35 0 0 0 180.00 13.15 15.40 12.55 0 0 0
May 20, 2022 1.60 3.85 4.60 0 0 0 185.00 16.75 19.00 15.80 0 0 0
May 20, 2022 0.60 2.85 3.30 0 0 0 190.00 20.40 23.10 19.50 0 0 0
May 20, 2022 0.01 1.75 1.70 0 0 0 200.00 29.30 31.95 27.95 0 0 0
June 17, 2022 49.25 51.75 55.70 0 0 0 120.00 0.02 1.55 1.25 0 0 0
June 17, 2022 30.15 32.80 36.40 0 0 0 140.00 0.35 2.60 2.45 0 2 0
June 17, 2022 21.50 23.90 27.40 0 2 0 150.00 1.60 3.90 3.45 0 5 0
June 17, 2022 13.90 16.20 19.30 0 40 0 160.00 3.90 6.25 5.35 0 0 0
June 17, 2022 7.95 10.10 12.55 0 6 0 170.00 7.85 10.15 8.60 0 10 0
June 17, 2022 3.65 5.85 7.55 0 0 0 180.00 13.60 15.90 13.60 0 0 0
June 17, 2022 1.00 3.30 4.35 0 5 0 190.00 20.85 23.40 20.45 0 0 0
June 17, 2022 0.03 2.00 2.60 0 0 0 200.00 29.75 32.15 28.75 0 0 0
September 16, 2022 49.05 52.50 56.10 0 0 0 120.00 0.02 2.25 1.85 0 0 0
September 16, 2022 30.55 34.00 37.40 0 9 0 140.00 0.60 3.80 3.40 0 3 0
September 16, 2022 22.25 25.55 28.75 0 0 0 150.00 2.25 5.50 3.00 0 1 0
September 16, 2022 15.25 18.40 21.10 0 0 0 160.00 4.95 8.50 7.00 0 0 0
September 16, 2022 9.30 12.35 14.60 0 0 0 170.00 9.00 12.65 10.55 0 0 0
September 16, 2022 4.90 8.05 9.55 0 2 0 180.00 14.60 18.15 15.50 0 0 0
September 16, 2022 1.95 5.10 6.10 0 0 0 190.00 21.70 25.20 22.05 0 0 0
September 16, 2022 0.15 3.35 3.90 0 0 0 200.00 30.05 33.35 29.85 0 0 0