Australia markets closed

Waste Connections, Inc. (WCN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
173.99+0.10 (+0.05%)
As of 01:27PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WCN240621C001250002024-01-29 2:11PM EDT125.0032.3042.1046.800.00-550.00%
WCN240621C001300002024-02-02 12:46PM EDT130.0030.1335.7040.000.00-1160.00%
WCN240621C001350002024-02-27 2:21PM EDT135.0034.9536.2041.000.00-1515416.21%
WCN240621C001400002024-02-27 2:21PM EDT140.0030.2531.4036.000.00-1515371.58%
WCN240621C001450002024-04-22 10:38AM EDT145.0023.100.000.000.00-100.00%
WCN240621C001500002024-06-20 3:58PM EDT150.0024.1522.0026.500.00-517166.41%
WCN240621C001550002024-06-12 10:43AM EDT155.0013.5017.2021.900.00-137162.11%
WCN240621C001600002024-06-21 11:15AM EDT160.0014.0012.3016.50+6.60+89.19%1734117.38%
WCN240621C001650002024-06-07 3:50PM EDT165.001.658.0011.500.00-2269101.66%
WCN240621C001700002024-06-21 1:06PM EDT170.003.603.706.10-2.40-40.00%162466.55%
WCN240621C001750002024-06-20 3:43PM EDT175.000.250.000.850.00-25235.45%
WCN240621C001800002024-04-03 2:23PM EDT180.002.100.150.500.00-26256.45%
WCN240621C001850002024-06-13 10:39AM EDT185.000.050.000.450.00-1378.91%
WCN240621C001900002024-06-12 12:42PM EDT190.000.200.004.800.00-2029210.06%
WCN240621C001950002024-06-18 1:53PM EDT195.000.050.000.050.00-505391.41%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WCN240621P000650002023-11-08 1:52PM EDT65.000.230.001.100.00--4977.34%
WCN240621P000800002024-03-06 10:30AM EDT80.000.250.000.000.00-2250.00%
WCN240621P000850002024-03-06 10:30AM EDT85.000.250.000.750.00-212687.11%
WCN240621P000950002023-11-21 11:25AM EDT95.000.500.000.750.00-1046590.63%
WCN240621P001100002023-11-29 12:07PM EDT110.001.200.002.700.00--1596.88%
WCN240621P001150002023-12-06 1:17PM EDT115.001.050.550.700.00-17465.23%
WCN240621P001200002023-12-13 4:45PM EDT120.000.800.600.700.00-152427.73%
WCN240621P001300002024-02-12 11:04AM EDT130.000.700.000.750.00-11313.87%
WCN240621P001350002024-02-01 10:30AM EDT135.000.950.003.800.00-22409.67%
WCN240621P001400002024-06-11 12:46PM EDT140.000.100.003.900.00-214368.36%
WCN240621P001450002024-06-12 3:57PM EDT145.000.100.004.800.00-106221347.95%
WCN240621P001500002024-06-12 1:45PM EDT150.000.100.001.100.00-6776196.19%
WCN240621P001550002024-06-12 1:35PM EDT155.000.100.004.500.00-7801251.22%
WCN240621P001600002024-06-17 1:35PM EDT160.000.050.000.350.00-2217397.07%
WCN240621P001650002024-06-11 3:17PM EDT165.000.950.004.800.00-795834164.70%
WCN240621P001700002024-04-01 2:24PM EDT170.005.106.809.800.00-1415283.50%