WCN – Waste Connections Inc.
Last update: April 24, 2024 at 5:28 p.m. (Real-time)
- Last price: 227.660
- Net change: 0.670
- Bid price: 227.240
- Ask price: 228.180
- 30-day historical volatility: 9.66%
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: 3,203
Volume: 10
|
Open interest: 666
Volume: 4
|
||||||||||||
May 17, 2024 | 66.25 | 69.30 | 69.30 | 0 | 0 | 0 | 160.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 61.20 | 64.30 | 64.30 | 0 | 0 | 0 | 165.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 56.25 | 59.45 | 59.45 | 0 | 0 | 0 | 170.00 | 0 | 0.49 | 0.49 | 0 | 1 | 0 |
May 17, 2024 | 51.25 | 54.45 | 54.45 | 0 | 0 | 0 | 175.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 46.70 | 49.30 | 49.30 | 0 | 0 | 0 | 180.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 41.70 | 44.30 | 44.30 | 0 | 0 | 0 | 185.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 36.75 | 39.35 | 39.35 | 0 | 0 | 0 | 190.00 | 0 | 0.49 | 0.49 | 0 | 1 | 0 |
May 17, 2024 | 31.85 | 34.50 | 34.50 | 0 | 20 | 0 | 195.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 26.90 | 29.55 | 29.55 | 0 | 0 | 0 | 200.00 | 0.05 | 0.50 | 0.50 | 0 | 0 | 0 |
May 17, 2024 | 22.15 | 24.80 | 24.80 | 0 | 10 | 0 | 205.00 | 0.21 | 0.70 | 0.70 | 0 | 0 | 0 |
May 17, 2024 | 17.90 | 19.85 | 19.85 | 0 | 2 | 0 | 210.00 | 0.55 | 0.90 | 0.90 | 0 | 0 | 0 |
May 17, 2024 | 13.50 | 15.30 | 15.30 | 0 | 10 | 0 | 215.00 | 1.10 | 1.45 | 1.45 | 0 | 6 | 0 |
May 17, 2024 | 9.80 | 10.85 | 10.85 | 0.90 | 854 | 2 | 220.00 | 2.00 | 2.40 | 2.40 | 0 | 90 | 0 |
May 17, 2024 | 6.30 | 7.20 | 7.20 | 0 | 133 | 0 | 225.00 | 3.40 | 3.90 | 3.90 | 0 | 0 | 0 |
May 17, 2024 | 3.90 | 4.35 | 4.35 | 0 | 240 | 0 | 230.00 | 5.50 | 6.40 | 6.40 | 0 | 3 | 0 |
May 17, 2024 | 2.00 | 2.35 | 2.35 | 0 | 45 | 0 | 235.00 | 8.60 | 9.65 | 9.65 | 0 | 0 | 0 |
May 17, 2024 | 1.30 | 1.65 | 1.65 | 0 | 600 | 0 | 238.00 | 10.50 | 12.20 | 12.20 | 0 | 0 | 0 |
May 17, 2024 | 0.90 | 1.30 | 1.30 | 0.10 | 29 | 3 | 240.00 | 12.20 | 14.10 | 14.10 | 0 | 0 | 0 |
May 17, 2024 | 0.30 | 0.75 | 0.75 | 0 | 11 | 0 | 245.00 | 16.70 | 18.35 | 18.35 | 0 | 0 | 0 |
May 17, 2024 | 0.03 | 0.50 | 0.50 | 0 | 0 | 0 | 250.00 | 21.00 | 23.30 | 23.30 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 260.00 | 31.00 | 33.30 | 33.30 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 270.00 | 41.00 | 43.30 | 43.30 | 0 | 0 | 0 |
June 21, 2024 | 87.85 | 89.10 | 89.10 | 0 | 10 | 0 | 140.00 | 0 | 0.49 | 0.49 | 0 | 56 | 0 |
June 21, 2024 | 68.10 | 69.55 | 69.55 | 0 | 10 | 0 | 160.00 | 0 | 0.49 | 0.49 | 0 | 28 | 0 |
June 21, 2024 | 58.25 | 60.00 | 60.00 | 0 | 10 | 0 | 170.00 | 0.01 | 0.50 | 0.50 | 0 | 126 | 0 |
June 21, 2024 | 48.35 | 49.85 | 49.85 | 0 | 11 | 0 | 180.00 | 0.01 | 0.49 | 0.49 | 0 | 6 | 0 |
June 21, 2024 | 43.40 | 44.80 | 44.80 | 0 | 0 | 0 | 185.00 | 0.03 | 0.45 | 0.45 | 0 | 2 | 0 |
June 21, 2024 | 38.60 | 40.15 | 40.15 | 0 | 235 | 0 | 190.00 | 0.12 | 0.50 | 0.50 | 0 | 8 | 0 |
June 21, 2024 | 33.65 | 35.00 | 35.00 | 0 | 0 | 0 | 195.00 | 0.25 | 0.60 | 0.60 | 0 | 0 | 0 |
June 21, 2024 | 28.85 | 30.25 | 30.25 | 0 | 90 | 0 | 200.00 | 0.46 | 0.80 | 0.80 | 0 | 11 | 0 |
June 21, 2024 | 24.15 | 25.55 | 25.55 | 0 | 0 | 0 | 205.00 | 0.75 | 1.15 | 1.15 | 0 | 9 | 0 |
June 21, 2024 | 19.75 | 21.00 | 21.00 | 0 | 48 | 0 | 210.00 | 1.25 | 1.65 | 1.65 | 0 | 10 | 0 |
June 21, 2024 | 15.50 | 16.70 | 16.70 | 0 | 22 | 0 | 215.00 | 1.95 | 2.35 | 2.35 | 0 | 3 | 0 |
June 21, 2024 | 11.75 | 12.55 | 12.55 | 0.45 | 132 | 1 | 220.00 | 2.95 | 3.50 | 3.50 | 0 | 5 | 0 |
June 21, 2024 | 8.15 | 9.15 | 9.15 | 0 | 6 | 0 | 225.00 | 4.45 | 5.15 | 5.15 | 0 | 0 | 0 |
June 21, 2024 | 5.55 | 6.20 | 6.20 | 0 | 54 | 0 | 230.00 | 6.50 | 7.30 | 7.30 | 0 | 10 | 0 |
June 21, 2024 | 3.30 | 4.00 | 4.00 | 0 | 9 | 0 | 235.00 | 9.45 | 10.25 | 10.25 | 0 | 0 | 0 |
June 21, 2024 | 1.95 | 2.40 | 2.40 | 0 | 2 | 0 | 240.00 | 12.50 | 13.95 | 13.95 | 0 | 0 | 0 |
June 21, 2024 | 1.00 | 1.45 | 1.45 | 0 | 0 | 0 | 245.00 | 16.85 | 18.25 | 18.25 | 0 | 0 | 0 |
June 21, 2024 | 0.50 | 0.90 | 0.90 | 0 | 11 | 0 | 250.00 | 21.70 | 23.00 | 23.00 | 0 | 0 | 0 |
June 21, 2024 | 0.02 | 0.47 | 0.47 | 0 | 1 | 0 | 260.00 | 31.30 | 33.00 | 33.00 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.38 | 0.38 | 0 | 0 | 0 | 270.00 | 41.30 | 43.00 | 43.00 | 0 | 0 | 0 |
July 19, 2024 | 49.00 | 50.65 | 50.65 | 0 | 0 | 0 | 180.00 | 0.10 | 0.50 | 0.50 | 0 | 0 | 0 |
July 19, 2024 | 44.30 | 45.70 | 45.70 | 0 | 0 | 0 | 185.00 | 0.18 | 0.60 | 0.60 | 0 | 0 | 0 |
July 19, 2024 | 39.35 | 41.00 | 41.00 | 0 | 0 | 0 | 190.00 | 0.31 | 0.70 | 0.70 | 0 | 0 | 0 |
July 19, 2024 | 34.45 | 36.55 | 36.55 | 0 | 0 | 0 | 195.00 | 0.50 | 0.95 | 0.95 | 0 | 0 | 0 |
July 19, 2024 | 29.75 | 31.30 | 31.30 | 0 | 1 | 0 | 200.00 | 0.80 | 1.20 | 1.20 | 0 | 3 | 0 |
July 19, 2024 | 25.20 | 27.00 | 27.00 | 0 | 0 | 0 | 205.00 | 1.20 | 1.60 | 1.60 | 0 | 11 | 0 |
July 19, 2024 | 20.70 | 22.35 | 22.35 | 0 | 0 | 0 | 210.00 | 1.90 | 2.15 | 2.15 | -0.30 | 5 | 2 |
July 19, 2024 | 16.85 | 18.25 | 18.25 | 0 | 0 | 0 | 215.00 | 2.60 | 3.00 | 3.00 | 0 | 0 | 0 |
July 19, 2024 | 13.05 | 14.40 | 14.40 | 0 | 0 | 0 | 220.00 | 3.80 | 4.15 | 4.15 | 0 | 0 | 0 |
July 19, 2024 | 9.90 | 10.55 | 10.55 | 0 | 0 | 0 | 225.00 | 5.15 | 5.80 | 5.80 | -0.55 | 2 | 2 |
July 19, 2024 | 7.00 | 7.75 | 7.75 | 0 | 2 | 0 | 230.00 | 7.25 | 8.05 | 8.05 | 0 | 25 | 0 |
July 19, 2024 | 4.80 | 5.25 | 5.25 | 0 | 2 | 0 | 235.00 | 10.10 | 10.95 | 10.95 | 0 | 0 | 0 |
July 19, 2024 | 3.00 | 3.50 | 3.50 | 0 | 0 | 0 | 240.00 | 12.85 | 14.40 | 14.40 | 0 | 0 | 0 |
July 19, 2024 | 1.90 | 2.20 | 2.20 | 0.05 | 13 | 2 | 245.00 | 17.05 | 18.60 | 18.60 | 0 | 3 | 0 |
July 19, 2024 | 1.10 | 1.40 | 1.40 | 0 | 19 | 0 | 250.00 | 21.25 | 23.25 | 23.25 | 0 | 0 | 0 |
July 19, 2024 | 0.30 | 0.65 | 0.65 | 0 | 0 | 0 | 260.00 | 31.60 | 33.20 | 33.20 | 0 | 0 | 0 |
July 19, 2024 | 0.02 | 0.46 | 0.46 | 0 | 0 | 0 | 270.00 | 41.60 | 43.20 | 43.20 | 0 | 0 | 0 |
August 16, 2024 | 39.80 | 42.30 | 42.30 | 0 | 0 | 0 | 190.00 | 0.55 | 0.90 | 0.90 | 0 | 0 | 0 |
August 16, 2024 | 35.10 | 37.35 | 37.35 | 0 | 0 | 0 | 195.00 | 0.80 | 1.20 | 1.20 | 0 | 0 | 0 |
August 16, 2024 | 30.55 | 32.75 | 32.75 | 0 | 0 | 0 | 200.00 | 1.15 | 1.60 | 1.60 | 0 | 0 | 0 |
August 16, 2024 | 26.00 | 28.50 | 28.50 | 0 | 0 | 0 | 205.00 | 1.65 | 2.10 | 2.10 | 0 | 0 | 0 |
August 16, 2024 | 21.60 | 24.20 | 24.20 | 0 | 0 | 0 | 210.00 | 2.20 | 2.75 | 2.75 | 0 | 0 | 0 |
August 16, 2024 | 17.70 | 19.60 | 19.60 | 0 | 10 | 0 | 215.00 | 3.10 | 3.70 | 3.70 | 0 | 0 | 0 |
August 16, 2024 | 14.55 | 15.90 | 15.90 | 0 | 20 | 0 | 220.00 | 4.30 | 5.00 | 5.00 | 0 | 10 | 0 |
August 16, 2024 | 10.80 | 12.35 | 12.35 | 0 | 10 | 0 | 225.00 | 5.80 | 6.60 | 6.60 | 0 | 0 | 0 |
August 16, 2024 | 8.20 | 9.15 | 9.15 | 0 | 29 | 0 | 230.00 | 7.90 | 8.95 | 8.95 | 0 | 0 | 0 |
August 16, 2024 | 5.70 | 6.75 | 6.75 | 0 | 0 | 0 | 235.00 | 10.10 | 11.60 | 11.60 | 0 | 0 | 0 |
August 16, 2024 | 3.90 | 4.65 | 4.65 | 0 | 0 | 0 | 240.00 | 13.50 | 15.10 | 15.10 | 0 | 0 | 0 |
August 16, 2024 | 2.60 | 3.20 | 3.20 | 0 | 0 | 0 | 245.00 | 17.50 | 19.10 | 19.10 | 0 | 0 | 0 |
August 16, 2024 | 1.60 | 2.10 | 2.10 | 0 | 2 | 0 | 250.00 | 21.50 | 23.60 | 23.60 | 0 | 0 | 0 |
August 16, 2024 | 0.60 | 1.00 | 1.00 | 0 | 20 | 0 | 260.00 | 30.95 | 33.45 | 33.45 | 0 | 0 | 0 |
September 20, 2024 | 88.95 | 90.85 | 90.85 | 0 | 0 | 0 | 140.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
September 20, 2024 | 69.55 | 71.50 | 71.50 | 0 | 10 | 0 | 160.00 | 0.05 | 0.50 | 0.50 | 0 | 15 | 0 |
September 20, 2024 | 59.85 | 61.90 | 61.90 | 0 | 0 | 0 | 170.00 | 0.14 | 0.50 | 0.50 | 0 | 32 | 0 |
September 20, 2024 | 50.35 | 52.05 | 52.05 | 0 | 0 | 0 | 180.00 | 0.38 | 0.70 | 0.70 | 0 | 37 | 0 |
September 20, 2024 | 40.65 | 42.80 | 42.80 | 0 | 25 | 0 | 190.00 | 0.75 | 1.10 | 1.10 | 0 | 10 | 0 |
September 20, 2024 | 31.45 | 33.50 | 33.50 | 0 | 110 | 0 | 200.00 | 1.40 | 1.85 | 1.85 | 0 | 28 | 0 |
September 20, 2024 | 22.80 | 25.20 | 25.20 | 0 | 2 | 0 | 210.00 | 2.60 | 3.20 | 3.20 | 0 | 0 | 0 |
September 20, 2024 | 19.10 | 20.60 | 20.60 | 0 | 0 | 0 | 215.00 | 3.60 | 4.20 | 4.20 | 0 | 0 | 0 |
September 20, 2024 | 15.45 | 16.90 | 16.90 | 0 | 16 | 0 | 220.00 | 4.90 | 5.50 | 5.50 | 0 | 0 | 0 |
September 20, 2024 | 12.10 | 13.50 | 13.50 | 0 | 0 | 0 | 225.00 | 6.30 | 7.10 | 7.10 | 0 | 0 | 0 |
September 20, 2024 | 9.30 | 10.30 | 10.30 | 0 | 120 | 0 | 230.00 | 8.50 | 9.50 | 9.50 | 0 | 0 | 0 |
September 20, 2024 | 6.75 | 7.80 | 7.80 | 0 | 20 | 0 | 235.00 | 10.40 | 12.05 | 12.05 | 0 | 10 | 0 |
September 20, 2024 | 4.90 | 5.60 | 5.60 | 0 | 2 | 0 | 240.00 | 13.65 | 15.25 | 15.25 | 0 | 0 | 0 |
September 20, 2024 | 3.40 | 4.00 | 4.00 | 0 | 2 | 0 | 245.00 | 17.65 | 19.20 | 19.20 | 0 | 0 | 0 |
September 20, 2024 | 2.30 | 2.80 | 2.80 | 0 | 0 | 0 | 250.00 | 21.15 | 23.75 | 23.75 | 0 | 0 | 0 |
September 20, 2024 | 1.00 | 1.40 | 1.40 | 0 | 0 | 0 | 260.00 | 31.40 | 33.40 | 33.40 | 0 | 0 | 0 |
September 20, 2024 | 0.30 | 0.75 | 0.75 | 0 | 2 | 0 | 270.00 | 41.40 | 43.40 | 43.40 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 300.00 | 71.40 | 73.40 | 73.40 | 0 | 0 | 0 |
October 18, 2024 | 32.50 | 34.75 | 34.75 | 0 | 0 | 0 | 200.00 | 1.80 | 2.15 | 2.15 | 0 | 0 | 0 |
October 18, 2024 | 23.85 | 26.15 | 26.15 | 0 | 0 | 0 | 210.00 | 3.10 | 3.55 | 3.55 | 0 | 0 | 0 |
October 18, 2024 | 20.15 | 21.70 | 21.70 | 0 | 0 | 0 | 215.00 | 4.10 | 4.60 | 4.60 | 0 | 0 | 0 |
October 18, 2024 | 16.60 | 18.05 | 18.05 | 0 | 0 | 0 | 220.00 | 5.10 | 5.90 | 5.90 | 0 | 0 | 0 |
October 18, 2024 | 13.20 | 14.75 | 14.75 | 0 | 0 | 0 | 225.00 | 6.80 | 7.65 | 7.65 | 0 | 0 | 0 |
October 18, 2024 | 10.30 | 11.35 | 11.35 | 0 | 0 | 0 | 230.00 | 8.90 | 9.75 | 9.75 | 0 | 0 | 0 |
October 18, 2024 | 8.00 | 8.75 | 8.75 | 0.15 | 0 | 2 | 235.00 | 10.85 | 12.45 | 12.45 | 0 | 0 | 0 |
October 18, 2024 | 5.90 | 6.65 | 6.65 | 0 | 0 | 0 | 240.00 | 14.05 | 15.60 | 15.60 | 0 | 0 | 0 |
October 18, 2024 | 4.30 | 4.80 | 4.80 | 0 | 0 | 0 | 245.00 | 17.85 | 19.45 | 19.45 | 0 | 0 | 0 |
October 18, 2024 | 1.50 | 1.80 | 1.80 | 0 | 0 | 0 | 260.00 | 31.25 | 33.20 | 33.20 | 0 | 0 | 0 |
December 20, 2024 | 71.10 | 73.60 | 73.60 | 0 | 0 | 0 | 160.00 | 0.22 | 0.60 | 0.60 | 0 | 2 | 0 |
December 20, 2024 | 61.60 | 64.15 | 64.15 | 0 | 0 | 0 | 170.00 | 0.43 | 0.80 | 0.80 | 0 | 1 | 0 |
December 20, 2024 | 52.20 | 54.75 | 54.75 | 0 | 0 | 0 | 180.00 | 0.75 | 1.20 | 1.20 | 0 | 95 | 0 |
December 20, 2024 | 43.15 | 45.15 | 45.15 | 0 | 1 | 0 | 190.00 | 1.40 | 1.90 | 1.90 | 0 | 2 | 0 |
December 20, 2024 | 34.15 | 36.35 | 36.35 | 0 | 0 | 0 | 200.00 | 2.30 | 2.85 | 2.85 | 0 | 0 | 0 |
December 20, 2024 | 25.80 | 28.15 | 28.15 | 0 | 100 | 0 | 210.00 | 4.00 | 4.50 | 4.50 | 0 | 0 | 0 |
December 20, 2024 | 18.80 | 20.20 | 20.20 | 0 | 5 | 0 | 220.00 | 6.30 | 7.05 | 7.05 | 0 | 0 | 0 |
December 20, 2024 | 12.50 | 14.00 | 14.00 | 0 | 0 | 0 | 230.00 | 10.10 | 10.95 | 10.95 | 0 | 0 | 0 |
December 20, 2024 | 8.00 | 8.80 | 8.80 | 0 | 11 | 0 | 240.00 | 14.85 | 16.45 | 16.45 | 0 | 0 | 0 |
December 20, 2024 | 4.70 | 5.25 | 5.25 | 0 | 2 | 0 | 250.00 | 21.60 | 23.85 | 23.85 | 0 | 0 | 0 |
December 20, 2024 | 2.50 | 3.00 | 3.00 | 0 | 1 | 0 | 260.00 | 31.20 | 33.65 | 33.65 | 0 | 0 | 0 |
December 20, 2024 | 1.40 | 1.75 | 1.75 | 0 | 10 | 0 | 270.00 | 41.15 | 43.65 | 43.65 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 300.00 | 71.15 | 73.65 | 73.65 | 0 | 0 | 0 |
March 21, 2025 | 36.30 | 39.25 | 39.25 | 0 | 0 | 0 | 200.00 | 3.10 | 3.90 | 3.90 | 0 | 0 | 0 |
March 21, 2025 | 28.40 | 31.35 | 31.35 | 0 | 0 | 0 | 210.00 | 5.00 | 5.80 | 5.80 | 0 | 0 | 0 |
March 21, 2025 | 21.40 | 24.05 | 24.05 | 0 | 0 | 0 | 220.00 | 7.40 | 8.60 | 8.60 | 0 | 0 | 0 |
March 21, 2025 | 15.40 | 17.20 | 17.20 | 0 | 10 | 0 | 230.00 | 10.80 | 12.50 | 12.50 | 0 | 0 | 0 |
March 21, 2025 | 10.50 | 12.05 | 12.05 | 0 | 1 | 0 | 240.00 | 16.00 | 17.70 | 17.70 | 0 | 0 | 0 |
March 21, 2025 | 4.20 | 5.00 | 5.00 | 0 | 20 | 0 | 260.00 | 31.20 | 33.90 | 33.90 | 0 | 0 | 0 |
March 21, 2025 | 0.40 | 0.90 | 0.90 | 0 | 0 | 0 | 300.00 | 70.35 | 73.80 | 73.80 | 0 | 0 | 0 |